Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	45.09	527,800	42.15	45.09	42.28	22,200	4,100	2.0
10/09/2021	42.15	1,115,300	39.55	42.15	39.47	53,700	270,400	-21.4
09/09/2021	39.55	362,600	38.43	40.09	37.98	66,400	21,900	4.2
08/09/2021	38.43	305,900	38.35	39.26	38.27	1,000	25,300	-2.3
07/09/2021	38.35	529,800	37.69	40.21	38.10	32,400	125,600	-8.8
06/09/2021	37.69	688,300	35.25	37.69	35.13	41,400	30,300	0.9
01/09/2021	35.25	291,200	35.83	36.28	35.21	126,000	179,300	-4.6
31/08/2021	35.83	661,000	35.25	35.95	34.75	155,600	85,400	6.2
30/08/2021	35.25	677,000	35.25	36.37	34.84	114,400	327,700	-18.2
27/08/2021	35.25	407,800	35.54	35.54	34.80	23,400	178,900	-13.2
26/08/2021	35.54	490,400	35.13	36.45	35.13	48,400	157,800	-9.4
25/08/2021	35.13	535,400	35.87	35.87	34.42	180,200	136,600	3.7
24/08/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
24/08/2021	35.87	889,200	34.71	37.11	35.70	31,100	150,700	-10.5
23/08/2021	34.71	422,500	34.43	34.96	34.51	12,200	5,500	1.1
20/08/2021	34.43	490,800	33.69	35.12	33.48	45,900	27,300	3.1
19/08/2021	33.69	248,300	33.69	33.89	33.48	10,700	0	1.8
18/08/2021	33.69	268,800	33.77	33.89	33.40	35,500	5,800	4.9
17/08/2021	33.77	326,100	33.48	33.89	33.38	100,100	2,300	16.0
16/08/2021	33.48	251,700	32.80	33.48	32.86	72,100	3,500	11.1
13/08/2021	32.80	437,000	32.78	33.07	32.19	59,200	100,000	-6.6
12/08/2021	32.78	393,700	33.69	33.89	32.78	20,600	37,300	-2.7
11/08/2021	33.69	321,300	33.46	34.10	33.48	117,800	1,200	19.1
10/08/2021	33.46	429,900	32.78	34.51	33.25	18,000	38,700	-3.4
09/08/2021	32.78	304,300	31.84	33.28	31.63	7,800	6,400	0.2
06/08/2021	31.84	282,800	31.84	32.86	31.84	82,000	7,900	11.6
05/08/2021	31.84	422,800	32.37	32.66	31.59	55,100	11,000	6.9
04/08/2021	32.37	272,000	32.25	33.48	32.04	52,000	24,500	4.5
03/08/2021	32.25	474,100	30.71	32.25	30.81	143,500	85,400	9.0
02/08/2021	30.71	725,500	30.56	31.43	29.78	12,300	243,700	-34.8
30/07/2021	30.56	347,600	30.24	30.81	30.17	9,500	33,700	-3.6
29/07/2021	30.24	365,900	28.86	30.24	28.78	108,600	4,700	15.0
28/07/2021	28.86	323,300	29.99	29.99	28.80	5,200	67,900	-9.0
27/07/2021	29.99	258,900	30.05	30.36	29.82	28,900	25,300	0.5
26/07/2021	30.05	515,000	28.35	30.30	28.14	121,400	6,600	16.5
23/07/2021	28.35	305,700	29.04	29.43	28.35	8,900	5,400	0.5
22/07/2021	29.04	467,400	27.65	29.33	28.45	170,000	39,200	18.5
21/07/2021	27.65	275,900	25.84	27.65	26.09	68,900	2,400	8.8
20/07/2021	25.84	380,300	25.47	26.09	25.33	16,900	181,600	-20.6
19/07/2021	25.47	497,200	26.74	26.74	25.33	88,200	66,600	2.8
16/07/2021	26.74	219,600	27.22	27.42	26.29	5,000	50,900	-6.0
15/07/2021	27.22	198,900	26.60	27.32	26.09	21,100	3,300	2.3
14/07/2021	26.60	513,400	27.67	27.73	25.84	85,200	19,700	8.5
13/07/2021	27.67	425,900	28.35	28.86	27.32	13,900	29,400	-2.1
12/07/2021	28.35	574,800	29.76	29.78	27.69	50,200	38,700	1.7
09/07/2021	29.76	525,400	29.48	30.60	28.98	35,800	8,000	4.0
08/07/2021	29.48	983,800	27.63	29.56	27.75	39,000	34,000	0.5
07/07/2021	27.63	398,300	26.19	27.73	25.31	26,400	26,700	0.0
06/07/2021	26.19	337,700	28.14	28.76	26.19	15,700	14,300	0.2
05/07/2021	28.14	357,800	27.09	28.14	27.09	64,200	3,600	7.8
02/07/2021	27.09	224,500	26.66	27.28	26.31	21,800	2,000	2.6
01/07/2021	26.66	247,500	26.62	27.22	26.58	5,000	300	0.6
30/06/2021	26.62	674,000	25.35	26.66	25.14	43,500	17,800	3.1
29/06/2021	25.35	113,300	25.41	25.65	25.16	16,200	6,500	1.2
28/06/2021	25.41	163,200	25.78	26.09	25.33	35,100	3,900	3.9
25/06/2021	25.78	261,800	25.04	25.78	25.06	24,600	12,800	1.5
24/06/2021	25.04	131,400	24.65	25.16	24.67	200	2,800	-0.3
23/06/2021	24.65	308,200	25.47	25.47	24.63	64,200	69,200	-0.6
22/06/2021	25.47	217,200	25.88	26.29	25.26	23,500	32,500	-1.1
21/06/2021	25.88	209,800	26.48	26.50	25.76	35,400	48,900	-1.7
18/06/2021	26.48	179,500	26.07	26.50	26.07	16,800	6,800	1.3
17/06/2021	26.07	167,500	25.88	26.19	25.47	14,100	3,200	1.4
16/06/2021	25.88	268,500	25.68	26.29	25.37	15,100	3,200	1.5
15/06/2021	25.68	202,200	25.65	25.88	25.10	1,600	16,200	-1.8
14/06/2021	25.65	332,500	25.68	25.84	24.81	34,500	16,100	2.2
11/06/2021	25.68	289,100	24.65	25.68	24.65	177,000	187,000	-1.2
10/06/2021	24.65	468,100	23.44	25.06	23.31	67,800	241,000	-20.6
09/06/2021	23.44	384,300	23.37	24.03	22.98	26,300	211,400	-21.0
08/06/2021	23.37	399,500	24.01	24.01	23.37	7,200	161,200	-17.7
07/06/2021	24.01	206,000	24.46	24.65	23.91	4,000	46,900	-5.0
04/06/2021	24.46	408,700	25.06	25.06	24.13	28,700	83,700	-6.6
03/06/2021	25.06	278,000	25.37	25.68	24.96	14,800	96,300	-10.0
02/06/2021	25.37	163,700	25.68	25.68	25.16	124,600	128,300	-0.5
01/06/2021	25.68	265,900	24.85	26.46	24.28	44,800	35,000	1.3
31/05/2021	24.85	455,200	26.09	26.09	24.85	32,700	110,000	-9.5
28/05/2021	26.09	648,300	27.32	27.32	25.98	59,700	92,600	-4.3
27/05/2021	27.32	222,500	28.32	28.32	27.22	10,200	13,770	-4.8
26/05/2021	28.32	159,200	28.55	28.55	27.73	102,000	137,700	-4.8
25/05/2021	28.55	425,800	28.53	28.96	27.50	122,300	83,000	5.4
24/05/2021	28.53	436,200	27.44	28.76	26.85	145,600	64,200	10.9
21/05/2021	27.44	252,300	28.45	28.76	27.44	39,500	14,600	3.5
20/05/2021	28.45	207,900	27.83	28.67	27.36	75,700	4,200	9.8
19/05/2021	27.83	302,600	27.54	28.14	27.52	91,400	5,900	11.6
18/05/2021	27.54	337,200	26.46	28.14	26.35	53,600	13,800	5.3
17/05/2021	26.46	248,400	26.91	26.91	26.39	47,200	11,300	4.7
14/05/2021	26.91	618,500	25.26	26.91	24.85	113,600	75,100	4.9
13/05/2021	25.26	432,000	25.82	25.82	24.79	95,300	180,500	-10.5
12/05/2021	25.82	287,200	25.47	25.92	25.47	43,800	2,300	5.2
11/05/2021	25.47	652,400	24.24	25.68	24.24	6,100	13,200	-0.9
10/05/2021	24.24	255,600	24.44	24.44	23.83	26,100	20,400	0.7
07/05/2021	24.44	403,700	24.11	25.06	23.68	102,600	13,700	10.6
06/05/2021	24.11	274,900	24.07	24.13	23.60	60,600	91,900	-3.6
05/05/2021	24.07	301,100	24.44	24.50	24.01	50,600	78,700	-3.3
04/05/2021	24.44	567,800	22.90	24.50	22.10	122,000	12,700	12.6
29/04/2021	22.90	267,000	22.27	23.21	22.59	35,400	6,700	3.2
28/04/2021	22.27	157,800	21.81	22.59	21.77	13,600	7,300	0.7
27/04/2021	21.81	288,900	22.78	22.78	21.77	78,300	98,900	-2.2
26/04/2021	22.78	276,600	23.42	23.83	22.78	4,300	50,900	-5.2
23/04/2021	23.42	487,600	23.83	23.93	22.98	14,400	172,300	-17.9
22/04/2021	23.83	279,100	24.59	24.61	23.62	77,900	167,100	-9.9
20/04/2021	24.59	282,900	24.65	25.02	24.32	63,400	5,000	7.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-2.05	-4.71%	23,007,300	-4,268,265	-182.2	40.50 43.80 41.45
2 tháng (2024-09-23)	-6.35	-13.28%	44,867,800	-8,067,165	-355.9	40.50 48.30 41.45
3 tháng (2024-08-26)	-4.93	-10.64%	66,839,900	-6,740,765	-284.5	40.50 48.30 41.45
6 tháng (2024-05-27)	-6.54	-13.62%	188,057,000	-4,095,465	-119.6	40.50 51.04 41.45
12 tháng (2023-11-28)	3.50	9.21%	438,915,600	-4,824,510	-162.3	37.76 52.64 41.45
24 tháng (2022-12-05)	5.96	16.79%	853,627,500	-8,117,537	-231.7	21.53 52.64 41.45
36 tháng (2021-12-08)	-10.66	-20.46%	1,057,467,500	-8,569,046	-313.4	21.53 65.29 41.45
60 tháng (2019-12-19)	36.90	810.41%	1,294,719,240	-3,039,306	-90.0	3.51 65.29 41.45

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH