Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	46.20	1,254,900	45.70	46.80	45.70	107,000	269,100	0
22/10/2026	45.70	1,308,300	46.35	46.90	45.70	247,300	407,800	0
21/10/2026	46.35	1,205,800	46.25	46.50	45.50	68,400	330,100	0
20/10/2026	46	1,084,200	45	46	45	251,100	480,354	0
19/10/2026	45.45	1,035,100	45.45	45.45	44.35	153,100	269,700	0
16/10/2026	44.50	1,709,500	44.90	45.40	44.10	262,200	402,000	0
15/10/2026	45.05	861,500	45.10	45.80	44.85	146,000	55,294	0
14/10/2026	45.50	1,172,200	45.90	46.70	44.80	301,700	280,400	0
13/10/2026	45.95	2,297,400	46.20	47	44.90	585,701	253,060	0
12/10/2026	46.95	871,200	47.05	47.90	46.90	164,600	37,900	0
09/10/2026	47.25	1,233,100	47.75	47.90	47.15	616,700	134,200	22.9
08/10/2026	47.75	1,502,200	47.25	48.10	47	841,400	407,300	20.7
07/10/2026	47.20	902,500	48.20	48.20	47	58,600	79,000	-1.0
06/10/2026	47.75	1,993,300	47.95	48.90	46.75	355,300	163,100	9.1
05/10/2026: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2026	47.40	3,672,300	45.20	47.45	44.90	1,608,300	377,500	57.4
02/10/2026	44.60	1,642,200	44.21	45.28	43.87	593,000	114,000	21.9
01/10/2026	44.21	1,110,100	44.01	44.89	43.67	518,500	167,100	15.9
30/09/2026	44.21	3,225,500	45.14	46.46	43.43	483,600	513,900	-1.7
29/09/2026	44.80	1,544,700	44.60	45.48	44.31	473,100	257,900	9.9
28/09/2026	44.55	2,054,800	43.82	44.94	42.60	811,800	135,100	30.3
25/09/2026	43.52	1,420,700	44.31	44.84	43.52	322,200	45,500	12.5
24/09/2026	44.80	1,275,200	45.58	45.87	43.92	289,900	204,800	3.9
23/09/2026	45.53	3,343,500	43.92	45.97	43.92	651,000	584,600	2.8
22/09/2026	44.11	1,499,000	44.36	45.63	44.01	410,500	210,600	9.1
21/09/2026	44.01	1,194,100	44.50	45.24	43.82	553,500	186,200	16.6
18/09/2026	44.50	1,615,600	44.60	45.97	44.45	630,500	205,300	19.6
17/09/2026	44.40	869,700	43.72	44.70	43.13	318,400	131,900	8.4
16/09/2026	43.72	1,486,900	44.65	45.19	43.62	390,300	195,800	8.7
15/09/2026	45.28	1,622,400	44.60	45.68	44.40	976,300	456,000	23.9
14/09/2026	44.99	3,096,900	43.23	44.99	42.30	1,596,500	394,600	53.6
11/09/2026	43.43	3,781,000	43.92	45.97	42.94	1,729,500	796,900	42.7
10/09/2026	43.77	5,022,100	40.88	43.77	40.69	2,075,100	137,200	84.8
09/09/2026	40.93	996,100	40.98	40.98	40.15	341,600	354,800	-0.6
08/09/2026	41.03	1,924,500	40.88	41.96	40.88	543,700	512,800	1.3
07/09/2026	40.88	2,541,800	39.81	41.27	39.17	692,500	992,200	-12.4
04/09/2026	39.17	2,700,000	40.20	40.30	38.68	743,900	1,071,100	-13.0
03/09/2026	40.00	2,459,100	40.83	41.23	39.95	735,300	522,600	8.8
28/08/2026	41.27	1,198,400	42.15	42.45	41.27	368,600	439,800	-3.0
27/08/2026	42.15	1,468,800	41.47	42.55	41.47	860,400	164,300	29.9
26/08/2026	41.32	1,818,800	41.57	42.55	41.18	433,700	721,300	-12.1
25/08/2026	41.37	1,205,100	41.86	42.35	41.23	302,400	53,500	10.6
24/08/2026	41.86	1,727,000	42.20	42.45	40.93	373,200	531,100	-6.7
21/08/2026	42.06	1,245,500	41.71	42.06	41.23	24,900	187,700	-6.9
20/08/2026	41.76	817,100	41.71	42.01	41.13	135,800	167,200	-1.3
19/08/2026	41.76	2,195,400	40.30	41.86	40.15	1,318,000	182,100	47.7
18/08/2026	40.59	1,231,700	40.44	41.37	39.91	326,600	248,100	3.3
17/08/2026	40.39	1,056,000	40.69	41.76	39.71	210,800	306,200	-4.0
14/08/2026	40.69	954,900	42.06	42.11	40.69	50,000	186,900	-5.8
13/08/2026	42.20	4,211,400	39.76	42.89	39.76	981,300	233,100	31.7
12/08/2026	40.10	494,100	40.30	40.54	39.66	79,000	25,800	2.2
11/08/2026	40.25	1,306,300	39.42	40.64	39.32	470,400	95,400	15.4
10/08/2026	39.42	1,465,300	39.03	40.54	38.88	487,400	390,400	3.9
07/08/2026	38.54	888,300	39.03	39.22	38.34	60,500	225,700	-6.5
06/08/2026	39.12	1,362,300	38.24	39.56	38.05	445,000	152,500	11.5
05/08/2026	38.29	995,000	39.12	39.37	38.29	152,200	485,100	-13.1
04/08/2026	38.73	1,831,900	36.29	38.73	36.04	512,200	52,000	17.9
03/08/2026	36.24	1,457,100	36.09	36.97	36.04	498,700	821,000	-12.1
31/07/2026	35.80	1,276,400	36.14	36.24	35.50	418,300	748,900	-12.1
30/07/2026	35.70	1,759,300	34.72	36.38	34.72	412,500	788,100	-13.6
29/07/2026	34.57	729,300	33.25	34.57	33.11	153,600	70,200	2.8
28/07/2026	33.21	671,800	30.76	33.45	30.76	325,300	59,300	8.8
27/07/2026	32.42	722,300	32.72	33.30	32.28	280,400	65,500	7.2
24/07/2026	32.77	560,200	33.69	33.69	32.77	135,500	44,700	3.1
23/07/2026	33.99	591,000	33.30	34.23	32.42	162,300	28,400	4.5
22/07/2026	33.65	977,100	34.62	35.21	33.16	345,300	279,600	2.2
21/07/2026	34.77	505,400	34.09	35.26	34.09	290,000	8,400	10.1
20/07/2026	34.38	1,084,300	36.14	36.38	34.23	294,600	8,600	10.2
17/07/2026	36.58	321,100	37.56	37.56	36.43	157,500	46,800	4.2
16/07/2026	37.17	1,272,300	36.97	37.17	34.53	352,300	143,700	7.6
15/07/2026	36.97	592,000	38.14	38.14	36.97	0	242,500	-9.2
14/07/2026	38.14	357,600	37.56	38.14	37.17	36,600	17,900	0.7
13/07/2026	37.70	801,900	37.70	37.95	37.17	362,000	151,400	8.1
10/07/2026	37.66	422,800	38.05	38.19	37.66	500	69,900	-2.7
09/07/2026	38.00	451,000	38.14	38.34	37.95	19,100	28,600	-0.4
08/07/2026	38.58	257,900	38.73	38.73	37.95	11,200	42,300	-1.2
07/07/2026	38.54	617,500	37.61	38.54	37.61	46,200	94,500	-1.9
06/07/2026	38.14	829,300	39.47	39.56	36.63	15,400	267,500	-10.0
03/07/2026	39.37	611,700	39.07	39.81	39.03	60,900	28,900	1.3
02/07/2026	39.32	661,300	39.91	39.91	39.22	103,400	249,500	-5.9
01/07/2026	39.22	850,000	39.22	39.86	38.83	77,100	470,400	-15.7
30/06/2026	39.32	401,200	39.37	39.37	38.93	6,000	26,300	-0.8
29/06/2026	39.37	714,400	38.34	39.37	38.29	168,400	62,400	4.2
26/06/2026	38.24	672,500	38.83	38.88	38.14	144,400	348,300	-8.0
25/06/2026	38.88	596,500	38.39	39.12	38.24	178,100	90,200	3.5
24/06/2026	38.39	1,003,700	38.24	38.49	38.00	362,700	344,000	0.7
23/06/2026	38.24	1,197,100	39.22	39.56	38.24	5,500	573,000	-22.5
22/06/2026	39.71	471,700	39.37	39.81	38.93	30,800	58,600	-1.1
19/06/2026	39.37	424,900	40.10	40.10	39.37	33,800	87,200	-2.2
18/06/2026	40.10	443,600	41.03	41.03	40.10	3,700	65,800	-2.6
17/06/2026	41.08	1,192,200	40.20	41.08	40.20	899,300	27,000	36.4
16/06/2026	40.39	1,307,300	39.27	40.44	39.22	754,700	57,800	28.6
15/06/2026	39.32	1,234,100	38.34	39.32	38.34	432,200	226,100	8.2
12/06/2026	38.05	405,000	38.58	38.58	38.05	31,700	55,800	-0.9
11/06/2026	38.29	204,400	38.19	38.39	37.95	15,300	36,900	-0.8
10/06/2026	38.49	657,500	38.14	38.54	37.85	44,400	184,000	-5.4
09/06/2026	38.10	323,300	38.63	38.63	38.00	46,400	38,300	0.3
08/06/2026	38.63	995,500	38.63	38.63	37.90	60,800	199,600	-5.4
05/06/2026	39.03	478,200	39.22	39.56	38.63	25,000	71,800	-1.9
04/06/2026	39.22	420,400	39.56	39.56	38.78	43,400	66,700	-0.9
03/06/2026	39.56	681,200	38.24	39.56	38.24	166,600	80,600	3.4

Page:
1
2
3
>>

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	41.80 47.40 46.20
2 tháng (2026-08-06)	7.40	18.50%	74,744,600	11,537,416	368.0	39.40 47.40 46.20
3 tháng (2026-07-07)	8	20.30%	92,999,800	12,206,316	389.1	33.15 47.40 46.20
6 tháng (2026-04-08)	1.65	3.61%	159,539,000	11,916,316	382.6	33.15 47.40 46.20
12 tháng (2025-10-10)	6.30	15.33%	466,458,300	17,133,016	574.6	33.15 56 46.20
24 tháng (2024-10-15)	2.98	6.71%	933,411,900	5,682,558	-25.9	28.32 56 46.20
36 tháng (2023-10-23)	7.73	19.48%	1,377,418,100	7,479,240	102.8	28.32 56 46.20
60 tháng (2021-11-01)	1.20	2.61%	1,979,495,300	4,874,524	230.6	21.21 64.31 46.20

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH