Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2024	43.87	3,447,700	42.95	44.17	42.49	358,410	136,428	12.7
07/02/2024	42.42	1,367,100	42.80	43.26	42.34	47,100	89,900	-2.4
06/02/2024	42.72	1,798,600	42.34	43.33	42.26	52,000	134,400	-4.6
05/02/2024	42.34	1,157,200	42.42	42.65	42.03	15,000	60,120	-2.5
02/02/2024	42.19	3,120,300	42.11	43.26	41.96	327,530	147,900	10.0
01/02/2024	41.88	1,301,400	41.04	42.03	41.04	58,900	16,800	2.3
31/01/2024	41.27	1,409,200	42.26	42.26	41.27	2,000	142,300	-7.6
30/01/2024	41.96	1,778,800	41.42	42.19	41.12	65,700	111,000	-2.4
29/01/2024	41.50	1,112,000	41.50	41.96	41.20	1,600	38,900	-2.0
26/01/2024	41.58	823,700	41.88	42.34	41.27	3,000	24,300	-1.2
25/01/2024	41.96	1,355,400	40.89	42.49	40.81	1,100	28,600	-1.5
24/01/2024	40.89	2,067,700	41.50	41.96	40.89	2,300	426,000	-23.0
23/01/2024	41.65	1,262,600	42.19	42.19	41.58	3,500	21,600	-1.0
22/01/2024	42.19	1,282,400	42.34	42.49	41.65	7,300	27,000	-1.1
19/01/2024	42.34	2,636,300	42.57	43.71	41.96	87,400	170,800	-4.7
18/01/2024	42.34	981,200	41.96	42.34	41.73	15,100	15,500	-0.0
17/01/2024	41.96	1,313,500	42.95	42.95	41.96	15,900	147,500	-7.3
16/01/2024	42.72	1,645,600	41.50	42.72	41.12	34,000	7,100	1.5
15/01/2024	41.81	1,415,500	41.88	42.57	41.65	6,700	100	0.4
12/01/2024	41.81	2,153,500	41.35	42.11	40.74	64,600	30,100	1.9
11/01/2024	41.73	1,313,400	41.73	42.26	41.20	2,000	186,900	-10.1
10/01/2024	41.58	2,623,100	42.19	42.57	41.20	152,800	208,400	-3.0
09/01/2024	42.57	1,391,600	43.26	43.33	42.49	229,000	14,800	12.0
08/01/2024	43.26	2,475,800	42.72	43.48	42.11	300,800	53,200	13.9
05/01/2024	42.42	2,493,800	42.26	42.65	41.96	92,700	220,800	-7.1
04/01/2024	41.96	2,197,000	42.57	42.80	41.88	109,000	224,100	-6.4
03/01/2024	42.65	5,612,500	39.82	42.65	39.36	117,200	81,200	1.8
02/01/2024	39.90	1,046,700	40.13	40.36	39.44	13,600	22,600	-0.5
29/12/2023	39.90	1,066,400	39.82	40.28	39.36	46,800	25,100	1.1
28/12/2023	39.82	1,177,000	40.05	40.13	39.82	28,500	26,100	0.1
27/12/2023	40.05	1,189,500	40.05	40.28	39.59	1,200	162,400	-8.4
26/12/2023	40.05	1,145,300	40.28	40.43	39.90	3,700	94,400	-4.8
25/12/2023	40.28	1,704,400	39.21	40.28	39.06	43,800	48,200	-0.2
22/12/2023	39.21	657,300	39.29	39.67	38.60	12,100	45,600	-1.7
21/12/2023	39.29	578,800	39.29	39.29	38.83	23,600	17,700	0.3
20/12/2023	39.29	747,400	38.68	39.29	38.53	41,300	8,600	1.7
19/12/2023	38.68	794,400	37.76	38.68	37.72	106,000	20,400	4.3
18/12/2023	37.76	591,200	38.68	39.06	37.76	1,900	47,900	-2.3
15/12/2023	38.68	1,006,000	37.99	38.98	37.61	157,800	13,000	7.3
14/12/2023	37.99	1,884,700	39.29	39.90	37.95	10,300	472,500	-23.5
13/12/2023	39.29	1,329,700	40.13	40.74	39.29	33,500	124,500	-4.7
12/12/2023	40.13	1,068,800	40.59	40.81	40.05	15,300	34,900	-1.0
11/12/2023	40.59	836,900	40.59	40.97	40.05	9,000	18,200	-0.5
08/12/2023	40.59	1,940,700	40.43	41.81	40.20	2,600	22,800	-1.1
07/12/2023	40.43	1,919,100	41.12	41.50	39.44	22,100	118,000	-5.1
06/12/2023	41.12	2,303,600	39.67	41.20	39.67	14,200	33,600	-1.0
05/12/2023	39.67	1,527,000	40.74	41.20	39.67	5,400	193,000	-9.9
04/12/2023	40.74	2,202,800	39.29	41.27	39.52	1,900	106,900	-5.5
01/12/2023	39.29	1,199,300	38.53	39.82	37.88	12,200	62,200	-2.5
30/11/2023	38.53	1,130,300	39.29	39.67	38.53	63,200	205,500	-7.3
29/11/2023	39.29	1,105,600	37.95	39.52	38.03	900	19,900	-1.0
28/11/2023	37.95	1,242,000	37.99	38.07	36.62	97,000	32,300	3.2
27/11/2023	37.99	596,900	38.75	38.91	37.99	5,800	600	0.3
24/11/2023	38.75	1,281,500	37.76	38.75	37.38	110,500	3,700	5.3
23/11/2023	37.76	1,594,200	40.43	40.81	37.76	110,200	14,100	5.0
22/11/2023	40.43	1,146,400	40.43	40.59	39.82	58,100	5,100	2.8
21/11/2023	40.43	1,838,300	38.91	40.43	38.91	2,100	3,700	-0.1
20/11/2023	38.91	864,500	38.53	39.29	37.84	78,600	3,600	3.8
17/11/2023	38.53	2,020,300	39.44	40.05	37.76	40,300	7,400	1.7
16/11/2023	39.44	833,900	38.91	39.52	38.37	0	0	0
15/11/2023	38.91	1,107,900	38.45	39.67	38.60	17,000	22,400	-0.3
14/11/2023	38.45	1,207,600	38.53	39.67	38.22	9,200	156,300	-7.5
13/11/2023	38.53	1,050,700	37.72	38.68	37.61	182,500	14,900	8.4
10/11/2023	37.72	1,763,300	38.53	39.14	37.69	9,100	8,900	0.0
09/11/2023	38.53	1,718,100	38.22	39.59	38.30	63,900	32,700	1.6
08/11/2023	38.22	1,446,200	35.78	38.22	35.47	8,600	28,700	-0.9
07/11/2023	35.78	1,250,900	35.86	37.00	35.17	64,400	30,900	1.6
06/11/2023	35.86	982,600	35.70	36.24	35.59	203,100	137,000	3.1
03/11/2023	35.70	1,761,200	35.70	36.31	34.98	528,900	209,900	14.8
02/11/2023	35.70	1,856,800	33.41	35.74	33.64	220,900	49,500	7.8
01/11/2023	33.41	2,187,700	32.08	33.57	30.59	169,700	0	7.0
31/10/2023	32.08	2,631,900	34.48	34.83	32.08	509,400	16,800	21.4
30/10/2023	34.48	1,344,200	37.04	37.30	34.48	48,100	2,300	2.1
27/10/2023	37.04	1,650,900	38.37	38.91	35.97	11,300	9,000	0.1
26/10/2023	38.37	2,542,600	41.20	41.20	38.37	133,200	13,600	6.0
25/10/2023	41.20	1,177,300	41.20	42.49	41.20	22,000	2,100	1.1
24/10/2023	41.20	954,200	40.28	41.20	39.90	14,800	3,500	0.6
23/10/2023	40.28	1,114,900	41.58	41.65	40.13	3,000	77,900	-4.0
20/10/2023	41.58	2,209,500	40.89	42.03	39.29	36,300	16,000	1.1
19/10/2023	40.89	1,727,500	42.65	42.72	40.81	299,400	15,600	15.5
18/10/2023	42.65	2,821,100	41.42	43.03	39.67	224,000	12,300	11.7
17/10/2023	41.42	2,735,800	44.40	46.08	41.42	160,900	16,000	8.5
16/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2023	44.40	1,643,100	45.54	46.15	44.40	262,400	25,400	14.1
13/10/2023	45.54	1,815,800	45.54	45.77	44.34	8,800	5,500	0.2
12/10/2023	45.54	2,690,600	44.64	46.44	44.79	547,000	41,500	30.7
11/10/2023	44.64	1,431,100	43.89	44.64	43.52	70,600	122,500	-3.0
10/10/2023	43.89	1,890,500	44.12	45.02	43.82	55,600	10,700	2.7
09/10/2023	44.12	1,578,800	43.52	44.19	42.99	3,400	42,000	-2.2
06/10/2023	43.52	1,797,600	41.27	43.52	40.67	96,100	11,000	4.7
05/10/2023	41.27	1,255,800	41.72	42.99	41.27	9,200	136,900	-7.1
04/10/2023	41.72	1,524,500	40.44	42.47	39.17	59,700	111,700	-3.0
03/10/2023	40.44	4,013,200	43.44	43.44	40.44	300,400	83,500	12.0
02/10/2023	43.44	943,900	43.44	44.27	43.14	1,100	75,200	-4.3
29/09/2023	43.44	2,189,400	42.69	44.42	42.69	418,000	120,400	17.4
28/09/2023	42.69	1,598,300	42.77	43.14	42.02	1,000	160,300	-9.0
27/09/2023	42.77	1,703,400	40.52	42.77	39.62	17,600	45,800	-1.6
26/09/2023	40.52	2,475,300	40.52	42.17	39.47	254,300	14,700	13.0
25/09/2023	40.52	2,798,300	43.52	44.27	40.52	29,700	17,600	0.6
22/09/2023	43.52	3,531,000	45.77	45.77	42.69	59,800	336,600	-16.2
21/09/2023	45.77	2,027,300	46.97	46.97	45.77	100,900	88,200	0.8

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-03-31)	-4.75	-12.63%	27,195,200	-88,175	-3.1	28.75 38.30 32.65
2 tháng (2025-02-28)	-6.95	-17.46%	59,365,800	-606,947	-23.3	28.75 41.50 32.65
3 tháng (2025-02-03)	-5.35	-14.01%	79,331,300	-1,683,016	-64.5	28.75 41.50 32.65
6 tháng (2024-10-31)	-10.20	-23.69%	150,115,900	-9,889,603	-405.3	28.75 43.80 32.65
12 tháng (2024-05-06)	-13.69	-29.41%	355,012,300	-12,358,304	-468.9	28.75 51.04 32.65
24 tháng (2023-05-10)	6.96	26.90%	863,599,900	-9,828,648	-358.8	24.65 52.64 32.65
36 tháng (2022-05-16)	-5.66	-14.71%	1,122,827,700	-14,519,384	-421.4	21.53 58.37 32.65
60 tháng (2020-05-25)	27.41	504.37%	1,376,749,430	-14,614,204	-500.6	5.24 65.29 32.65

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH