Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2018	5.36	1,222,990	5.03	5.36	4.96	0	0	0
04/06/2018	5.02	187,020	4.96	5.03	4.86	0	79,850	-2.1
01/06/2018	4.97	212,460	4.90	5.01	4.83	1,000	0	0.0
31/05/2018	4.90	156,690	4.81	4.90	4.75	0	0	0
30/05/2018	4.81	135,910	4.81	4.83	4.73	0	10,000	-0.3
29/05/2018	4.81	196,690	4.62	4.86	4.62	500	0	0.0
28/05/2018	4.62	243,150	4.79	4.79	4.62	0	0	0
25/05/2018	4.79	251,590	4.81	4.90	4.77	0	0	0
24/05/2018	4.81	155,000	4.90	4.96	4.81	0	0	0
23/05/2018	4.90	272,710	4.81	4.90	4.72	0	9,280	-0.2
22/05/2018	4.81	173,430	4.90	4.92	4.77	425,000	426,300	0.0
21/05/2018	4.92	313,340	4.99	5.01	4.92	0	10,000	-0.3
18/05/2018	4.99	548,070	4.88	4.99	4.62	0	1,380	0.0
17/05/2018	4.88	121,100	4.94	4.94	4.86	7,500	0	0.2
16/05/2018	4.93	116,830	4.97	4.97	4.90	190	0	0.0
15/05/2018	4.97	471,580	4.94	5.10	4.90	0	310	0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2018	4.94	165,830	4.90	4.94	4.86	10,050	36,720	-0.7
11/05/2018	4.86	122,820	4.83	4.88	4.77	500	400	0.0
10/05/2018	4.85	233,870	4.93	4.93	4.81	0	0	0
09/05/2018	4.93	257,540	5.01	5.03	4.93	0	0	0
08/05/2018	5.02	545,970	4.97	5.10	4.94	4,170	0	0.1
07/05/2018	4.97	397,980	4.83	4.97	4.80	4,940	16,170	-0.3
04/05/2018	4.83	287,580	4.81	4.90	4.79	2,600	0	0.1
03/05/2018	4.81	170,650	4.81	4.81	4.68	20	1,630	0.0
02/05/2018	4.81	133,810	4.81	4.88	4.76	10	5,200	-0.1
27/04/2018	4.88	318,830	4.86	4.92	4.68	520	1,000	0.0
26/04/2018	4.88	423,910	4.95	4.95	4.83	70	0	0.0
24/04/2018	4.97	347,280	4.99	5.07	4.90	16,170	0	0.4
23/04/2018	5.01	412,750	5.10	5.10	4.99	110	0	0.0
20/04/2018	5.10	894,110	4.90	5.13	4.86	20	0	0.0
19/04/2018	4.90	409,250	5.01	5.01	4.86	2,000	0	0.1
18/04/2018	5.02	375,690	5.06	5.06	4.95	2,000	800	0.0
17/04/2018	5.06	668,950	5.06	5.06	4.94	8,040	13,020	-0.1
16/04/2018	5.03	697,930	4.90	5.03	4.83	4,000	5,200	0.0
13/04/2018	4.94	378,130	4.94	4.95	4.86	800	0	0.0
12/04/2018	4.94	633,520	4.92	4.94	4.83	0	0	0
11/04/2018	4.92	883,210	4.88	4.92	4.79	14,230	0	0.4
10/04/2018	4.88	1,126,340	4.63	4.95	4.62	1,000	1,000	0.0
09/04/2018	4.63	251,180	4.68	4.68	4.61	3,080	0	0.1
06/04/2018	4.68	531,960	4.76	4.79	4.63	0	1,000	0.0
05/04/2018	4.75	333,120	4.79	4.83	4.68	17,930	0	0.5
04/04/2018	4.79	542,760	4.68	4.79	4.61	131,540	0	3.5
03/04/2018	4.68	586,740	4.54	4.72	4.48	30,000	0	0.8
02/04/2018	4.54	536,520	4.45	4.58	4.42	50,000	200	1.3
30/03/2018	4.43	279,330	4.43	4.49	4.33	400	0	0.0
29/03/2018	4.43	274,180	4.42	4.49	4.40	200	0	0.0
28/03/2018	4.42	421,790	4.38	4.49	4.27	0	0	0
27/03/2018	4.38	362,910	4.33	4.38	4.24	0	3,870	-0.1
26/03/2018	4.34	212,550	4.34	4.35	4.29	200	0	0.0
23/03/2018	4.33	191,630	4.40	4.40	4.24	500	1,410	0.0
22/03/2018	4.43	273,940	4.45	4.45	4.31	600	0	0.0
21/03/2018	4.43	307,870	4.45	4.49	4.38	0	0	0
20/03/2018	4.45	294,320	4.45	4.56	4.45	1,400	0	0.0
19/03/2018	4.49	512,720	4.50	4.59	4.46	700	0	0.0
16/03/2018	4.50	415,530	4.50	4.50	4.37	200	3,050	-0.1
15/03/2018	4.47	237,060	4.47	4.52	4.42	200	0	0.0
14/03/2018	4.47	506,150	4.50	4.52	4.42	500	0	0.0
13/03/2018	4.50	240,140	4.49	4.54	4.47	3,990	900	0.1
12/03/2018	4.49	262,020	4.49	4.56	4.47	4,530	0	0.1
09/03/2018	4.47	721,640	4.33	4.54	4.31	122,260	0	3.0
08/03/2018	4.33	215,690	4.31	4.33	4.24	700	0	0.0
07/03/2018	4.31	396,280	4.38	4.42	4.29	1,000	5,000	-0.1
06/03/2018	4.38	511,290	4.42	4.42	4.31	2,510	0	0.1
05/03/2018	4.42	796,280	4.15	4.43	4.13	2,000	4,000	0.0
02/03/2018	4.15	241,880	4.16	4.20	4.09	3,590	11,040	-0.2
01/03/2018	4.16	487,740	4.07	4.24	4.07	1,950	0	0.0
28/02/2018	4.09	311,130	4.09	4.11	4.06	1,500	39,500	-0.9
27/02/2018	4.11	372,410	4.13	4.13	4.06	1,450	220,210	-5.0
26/02/2018	4.13	328,370	4.22	4.22	4.11	3,670	83,000	-1.7
23/02/2018	4.20	501,530	4.06	4.22	4.04	3,560	4,000	0.0
22/02/2018	4.06	357,660	3.98	4.09	3.95	0	6,980	-0.2
21/02/2018	3.98	350,970	3.95	4.06	3.95	3,200	123,770	-2.7
13/02/2018	3.95	269,480	3.93	3.95	3.88	1,700	91,690	-2.0
12/02/2018	3.93	347,100	3.72	3.98	3.72	2,380	200	0.0
09/02/2018	3.88	230,860	3.68	3.88	3.64	1,000	3,500	-0.1
08/02/2018	3.79	407,790	3.68	3.88	3.68	5,630	1,000	0.1
07/02/2018	3.77	270,540	3.84	3.93	3.77	50	12,000	-0.3
06/02/2018	3.81	392,430	3.81	4.00	3.81	18,460	12,400	0.1
05/02/2018	4.09	219,950	4.09	4.11	4.04	48,430	3,500	1.0
02/02/2018	4.09	223,790	4.13	4.16	4.06	21,000	5,000	0.4
01/02/2018	4.13	665,470	4.18	4.27	4.07	26,430	6,000	0.5
31/01/2018	4.18	347,840	4.21	4.22	4.15	50,000	37,800	0.3
30/01/2018	4.21	337,790	4.22	4.22	4.13	4,100	0	0.1
29/01/2018	4.22	509,020	4.15	4.25	4.15	12,820	420	0.3
26/01/2018	4.15	413,010	4.04	4.20	4.02	5,140	790	0.1
25/01/2018	4.04	919,760	4.09	4.26	4.02	4,900	3,800	0.0
22/01/2018	4.12	538,170	4.07	4.18	4.02	17,900	910	0.4
19/01/2018	4.07	925,050	3.89	4.10	3.89	12,020	0	0.3
18/01/2018	3.88	421,780	3.86	3.89	3.81	23,130	2,670	0.4
17/01/2018	3.85	824,410	3.77	3.85	3.74	15,080	0	0.3
16/01/2018	3.75	237,950	3.73	3.80	3.73	0	600	0.0
15/01/2018	3.73	202,970	3.70	3.77	3.68	200	0	0.0
12/01/2018	3.68	232,340	3.67	3.72	3.60	0	20,540	-0.4
11/01/2018	3.67	301,480	3.70	3.70	3.59	100	20,000	-0.4
10/01/2018	3.71	151,420	3.86	3.86	3.70	500	0	0.0
09/01/2018	3.86	422,420	3.72	3.86	3.66	41,540	5,740	0.7
08/01/2018	3.72	256,070	3.72	3.77	3.66	1,960	0	0.0
05/01/2018	3.72	209,180	3.75	3.77	3.70	0	0	0
04/01/2018	3.77	339,820	3.80	3.82	3.75	3,900	0	0.1
03/01/2018	3.80	289,820	3.77	3.88	3.76	10,000	0	0.2

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	5.60	13.40%	44,939,100	9,035,016	262.5	38.40 47.40 38.40
2 tháng (2026-08-06)	7.40	18.50%	74,744,600	11,537,416	368.0	38.40 47.40 38.40
3 tháng (2026-07-07)	8	20.30%	92,999,800	12,206,316	389.1	33.15 47.40 38.40
6 tháng (2026-04-08)	1.65	3.61%	159,539,000	11,916,316	382.6	33.15 47.40 38.40
12 tháng (2025-10-10)	6.30	15.33%	466,458,300	17,133,016	574.6	33.15 56 38.40
24 tháng (2024-10-15)	2.98	6.71%	933,411,900	5,682,558	-25.9	28.32 56 38.40
36 tháng (2023-10-23)	7.73	19.48%	1,377,418,100	7,479,240	102.8	28.32 56 38.40
60 tháng (2021-11-01)	1.20	2.61%	1,979,495,300	4,874,524	230.6	21.21 64.31 38.40

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH