Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/04/2023	25.55	2,442,500	24.50	25.81	24.95	218,300	104,069	3.9
17/04/2023	24.50	1,287,800	24.61	24.91	24.31	61,303	116,300	-1.8
14/04/2023	24.61	1,800,000	25.55	25.81	24.61	68,600	71,300	-0.1
13/04/2023	25.55	2,085,200	25.36	25.85	25.06	70,700	7,500	2.2
12/04/2023	25.36	1,817,700	25.66	25.89	25.36	128,600	10,400	4.0
11/04/2023	25.66	2,777,500	25.10	25.89	24.99	144,100	176,590	-1.1
10/04/2023	25.10	3,457,200	23.52	25.10	23.79	106,800	360,970	-8.5
07/04/2023	23.52	1,379,600	23.71	23.86	23.15	12,900	9,500	0.1
06/04/2023	23.71	2,197,700	24.54	24.76	23.60	8,915	31,810	-0.7
05/04/2023	24.54	2,714,000	23.94	24.65	23.75	659,000	21,190	20.9
04/04/2023	23.94	3,676,800	22.43	23.94	22.32	313,300	252,880	1.9
03/04/2023	22.43	1,909,200	21.53	22.88	21.83	41,100	252,880	-6.3
31/03/2023	21.53	2,428,200	21.98	22.51	20.63	73,530	641,200	-16.3
30/03/2023	21.98	5,019,600	23.60	23.94	21.95	44,720	2,385,532	-68.5
29/03/2023	23.60	2,459,700	24.39	24.46	23.45	18,015	741,500	-22.8
28/03/2023	24.39	1,762,200	24.54	24.95	24.24	15,700	876,480	-28.0
27/03/2023	24.54	1,031,800	24.84	25.10	24.39	21,615	417,260	-12.9
24/03/2023	24.84	837,000	24.99	25.25	24.61	144,300	55,400	3.0
23/03/2023	24.99	798,300	24.54	25.25	24.12	85,100	11,200	2.4
22/03/2023	24.54	1,674,300	25.51	25.85	24.54	61,600	669,500	-20.2
21/03/2023	25.51	1,275,700	25.51	25.89	24.42	87,210	31,172	1.3
20/03/2023	25.51	833,100	26.22	26.41	25.51	54,700	43,640	0.4
17/03/2023	26.22	527,300	26.34	26.64	26.04	5,900	12,000	-0.2
16/03/2023	26.34	246,000	26.71	26.71	26.26	20,300	118,780	-3.4
15/03/2023	26.71	1,070,700	26.00	27.12	26.26	4,500	283,100	-9.9
14/03/2023	26.00	1,265,500	27.09	27.35	25.89	77,500	272,860	-6.8
13/03/2023	27.09	789,700	27.76	27.76	27.05	91,500	13,800	2.8
10/03/2023	27.76	953,600	27.95	27.99	27.42	37,302	10,200	1.0
09/03/2023	27.95	1,480,700	26.15	27.95	26.26	15,800	140,480	-4.6
08/03/2023	26.15	1,724,400	26.34	26.45	25.92	379,703	824,720	-15.5
07/03/2023	26.34	1,012,800	27.01	27.57	25.89	21,400	406,040	-13.5
06/03/2023	27.01	672,000	27.61	28.29	27.01	7,300	208,100	-7.2
03/03/2023	27.61	703,100	27.91	28.25	27.57	208,705	61,800	5.4
02/03/2023	27.91	442,300	28.32	28.77	27.42	37,320	39,640	-0.1
01/03/2023	28.32	582,100	27.39	28.51	26.64	155,100	207,300	-2.0
28/02/2023	27.39	1,069,900	28.14	28.74	27.16	105,400	406,580	-11.0
27/02/2023	28.14	1,034,700	29.90	29.90	28.14	83,100	281,372	-7.4
24/02/2023	29.90	509,900	30.69	30.76	29.68	66,400	32,748	1.3
23/02/2023	30.69	1,052,500	31.14	31.51	29.56	58,400	204,520	-6.0
22/02/2023	31.14	1,234,600	31.36	32.41	30.73	97,700	8,416	3.7
21/02/2023	31.36	1,501,200	30.61	31.78	30.99	72,300	420,020	-14.5
20/02/2023	30.61	732,800	29.94	30.69	29.83	16,600	111,400	-3.9
17/02/2023	29.94	476,100	30.50	30.76	29.64	30,600	205,900	-7.0
16/02/2023	30.50	545,700	29.83	30.76	29.86	59,000	88,940	-1.2
15/02/2023	29.83	553,400	29.41	29.94	29.26	159,400	60,400	3.9
14/02/2023	29.41	428,000	29.26	29.71	29.04	222,800	57,340	6.5
13/02/2023	29.26	950,600	29.79	29.98	28.29	362,000	101,680	10.2
10/02/2023	29.79	742,500	30.65	30.76	29.26	40,110	59,900	-0.8
09/02/2023	30.65	561,900	31.29	32.19	30.61	73,500	197,800	-5.1
08/02/2023	31.29	681,400	30.76	31.55	30.76	236,700	132,620	4.3
07/02/2023	30.76	1,100,200	30.80	32.23	30.61	183,531	147,140	1.5
06/02/2023	30.80	435,700	30.99	30.99	30.35	26,900	130,840	-4.3
03/02/2023	30.99	438,300	30.39	31.14	30.39	105,000	46,400	2.4
02/02/2023	30.39	603,000	30.99	31.51	30.09	54,800	91,924	-1.5
01/02/2023	30.99	1,237,400	33.01	33.69	30.80	119,300	151,840	-1.3
31/01/2023	33.01	871,200	32.11	33.01	31.36	124,600	36,700	3.9
30/01/2023	32.11	1,089,200	32.71	32.71	31.70	276,300	121,960	6.6
27/01/2023	32.71	1,011,600	32.41	33.46	32.56	404,300	17,400	16.9
19/01/2023	32.41	998,200	31.93	32.41	31.51	386,900	32,840	15.3
18/01/2023	31.93	1,375,400	29.86	31.93	29.90	158,100	63,000	4.0
17/01/2023	29.86	601,400	29.11	29.94	29.19	210,200	222,320	-0.5
16/01/2023	29.11	494,500	29.71	30.24	29.11	62,589	153,800	-3.5
13/01/2023	29.71	508,600	29.71	30.01	29.34	19,900	31,900	-0.5
12/01/2023	29.71	450,100	29.71	29.98	29.26	89,900	53,940	1.4
11/01/2023	29.71	471,900	29.83	30.24	29.64	98,100	26,900	2.8
10/01/2023	29.83	596,100	28.96	29.90	28.40	252,500	89,500	6.5
09/01/2023	28.96	401,000	28.81	29.30	28.51	127,900	9,000	4.6
06/01/2023	28.81	695,200	29.68	29.86	28.51	15,450	67,600	-2.0
05/01/2023	29.68	389,200	30.09	30.61	29.60	24,100	22,100	0.1
04/01/2023	30.09	515,500	30.01	30.61	29.94	112,000	16,800	3.8
03/01/2023	30.01	736,600	28.32	30.01	28.51	192,600	60,700	5.3
30/12/2022	28.32	217,200	28.51	28.89	28.25	45,300	12,500	1.2
29/12/2022	28.51	358,700	28.85	29.49	28.51	21,140	1,000	0.8
28/12/2022	28.85	334,100	28.96	28.96	28.06	24,950	24,520	0.0
27/12/2022	28.96	759,800	27.57	28.96	27.57	131,810	229,500	-3.8
26/12/2022	27.57	643,800	29.56	29.60	27.57	113,205	15,800	3.6
23/12/2022	29.56	488,000	29.94	30.01	28.89	18,800	47,200	-1.1
22/12/2022	29.94	651,300	29.71	30.69	29.22	224,100	163,400	2.4
21/12/2022	29.71	1,013,000	30.76	31.89	28.89	142,700	42,120	4.0
20/12/2022	30.76	1,623,300	32.19	32.71	30.28	251,618	270,100	-0.8
19/12/2022	32.19	1,357,800	33.69	35.41	32.19	108,100	137,000	-1.2
16/12/2022	33.69	1,245,500	33.16	34.33	32.64	16,902	195,300	-8.0
15/12/2022	33.16	936,300	32.64	33.50	32.11	66,620	152,000	-3.8
14/12/2022	32.64	783,100	33.01	33.54	32.64	39,100	211,705	-7.5
13/12/2022	33.01	1,176,500	31.36	33.01	30.39	381,200	353,200	1.2
12/12/2022	31.36	1,260,800	32.64	34.06	31.14	262,800	421,300	-6.6
09/12/2022	32.64	685,500	32.90	33.91	32.11	24,420	55,300	-1.3
08/12/2022	32.90	1,153,400	30.76	32.90	31.96	221,600	207,500	0.6
07/12/2022	30.76	1,270,000	33.01	33.39	30.76	30,300	195,300	-6.8
06/12/2022	33.01	1,961,800	35.49	35.64	33.01	423,507	323,200	4.4
05/12/2022	35.49	1,381,700	35.26	35.94	34.89	328,205	320,400	0.4
02/12/2022	35.26	1,830,500	34.18	35.26	32.64	193,108	525,466	-15.6
01/12/2022	34.18	1,884,900	33.20	35.49	33.09	437,416	11,880	19.4
30/11/2022	33.20	1,191,200	31.06	33.20	31.89	286,100	5,000	12.4
29/11/2022	31.06	1,694,500	29.04	31.06	29.26	373,800	45,400	13.6
28/11/2022	29.04	2,116,800	27.16	29.04	27.69	232,200	1,017,905	-30.4
25/11/2022	27.16	863,000	26.34	27.24	25.89	88,201	160	3.2
24/11/2022	26.34	1,194,600	28.29	28.44	26.34	112,505	90,700	0.8
23/11/2022	28.29	564,400	28.29	29.34	27.91	60,500	38,600	0.8
22/11/2022	28.29	1,927,300	30.01	30.69	27.91	139,900	30,500	4.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-2.90	-6.61%	24,916,700	-4,853,364	-208.3	40.50 43.90 41.45
2 tháng (2024-09-23)	-6.80	-14.23%	44,305,400	-8,059,164	-355.6	40.50 48.30 41.45
3 tháng (2024-08-23)	-6.22	-13.18%	67,071,600	-6,738,064	-284.5	40.50 48.30 41.45
6 tháng (2024-05-27)	-6.99	-14.56%	187,494,600	-4,087,464	-119.3	40.50 51.04 41.45
12 tháng (2023-11-27)	3.01	7.92%	438,950,100	-4,811,309	-161.7	37.76 52.64 41.45
24 tháng (2022-12-02)	5.74	16.26%	854,895,600	-8,441,894	-246.9	21.53 52.64 41.45
36 tháng (2021-12-07)	-12.39	-23.21%	1,057,574,900	-8,389,845	-291.3	21.53 65.29 41.45
60 tháng (2019-12-18)	36.51	812.58%	1,294,610,840	-2,989,205	-88.7	3.51 65.29 41.45

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH