Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/04/2025	33.20	4,344,000	33.20	33.50	33.20	67,010	69,622	-0.1
03/04/2025	35.65	1,644,700	35.80	37.35	35.65	7,500	33,201	-0.9
02/04/2025	38.30	574,300	37.85	38.70	37.85	100	11,900	-0.5
01/04/2025	37.70	374,700	37.60	38.10	37.60	700	0	0.0
31/03/2025	37.60	904,300	37.90	38	37.50	16,800	65,319	-1.8
28/03/2025	38	1,513,500	38.80	38.80	37.90	13,000	151,430	-5.3
27/03/2025	38.70	485,000	39	39.10	38.70	200	3,804	-0.1
26/03/2025	38.85	673,600	39.30	39.85	38.85	1,900	72,800	-2.8
25/03/2025	39.30	676,400	39.45	39.75	39.20	0	0	0
24/03/2025	39.45	1,028,600	39.20	39.50	38.50	12,700	35,445	-0.9
21/03/2025	39.25	378,800	38.90	39.40	38.90	0	0	0
20/03/2025	39	1,328,800	39.60	39.60	38.80	2,200	254,980	-9.8
19/03/2025	39.30	2,090,300	39.80	40.10	38.95	4,700	41,300	-1.5
18/03/2025	40.10	767,300	40.75	40.85	40.10	8,700	33,153	-1.0
17/03/2025	40.50	960,200	40.60	40.75	40.40	352,100	41,800	12.6
14/03/2025	40.30	1,247,800	40.20	40.70	40.10	271,300	51,650	8.9
13/03/2025	40.20	1,464,600	41.30	41.30	40.10	54,600	118,650	-2.7
12/03/2025	41.15	1,121,400	41.70	41.70	41.15	211,100	171,100	1.7
11/03/2025	41.50	3,240,000	40.30	41.60	39.85	69,100	424,370	-14.4
10/03/2025	40.65	1,916,400	40.75	41	40.45	93,900	220,600	-5.1
07/03/2025	40.75	1,851,900	41.05	41.30	40.50	60,000	278,530	-8.9
06/03/2025	41	3,503,700	39	41	39	871,000	68,210	32.0
05/03/2025	39	2,435,300	39.80	39.85	38.95	52,600	576,400	-20.6
04/03/2025	39.75	1,570,000	39.70	39.90	39	15,900	59,050	-1.7
03/03/2025	39.90	1,016,900	40	40.35	39.85	6,600	5,400	0.0
28/02/2025	39.80	2,900,100	39.50	40.35	39.30	125,300	137,000	-0.5
27/02/2025	39.30	940,300	39.15	39.40	38.70	2,400	37,600	-1.4
26/02/2025	39.15	1,152,800	38.95	39.50	38.95	12,600	80,800	-2.7
25/02/2025	38.90	1,268,400	39.50	39.80	38.90	17,400	118,852	-4.0
24/02/2025	39.20	990,100	38.75	39.20	38.50	12,400	78,900	-2.6
21/02/2025	38.75	1,752,500	38.75	39.20	38.25	116,822	303,500	-7.2
20/02/2025	38.75	1,143,200	39	39.10	38.65	660	73,900	-2.8
19/02/2025	38.80	2,806,600	38	39.30	38	208,997	337,890	-5.1
18/02/2025	37.80	872,000	37.70	38.40	37.70	63,075	29,940	1.3
17/02/2025	37.70	836,000	38.05	38.20	37.65	600	307,559	-11.6
14/02/2025	37.85	1,360,400	37.70	38.20	37.55	127,900	242,400	-4.3
13/02/2025	37.75	395,100	37.50	37.95	37.50	5,400	3,200	0.1
12/02/2025	37.80	469,600	37.50	38.20	37.50	1,600	1,600	-0.0
11/02/2025	37.65	800,600	37.70	38	37.55	16,800	206,902	-7.2
10/02/2025	38	1,109,500	38.70	38.70	37.90	93,300	30,700	2.4
07/02/2025	38.80	700,100	39.05	39.30	38.80	161,400	17,700	5.6
06/02/2025	39.05	1,278,100	38.85	39.35	38.45	305,700	90,900	8.4
05/02/2025	38.55	759,300	38.95	38.95	38.50	0	215,200	-8.3
04/02/2025	38.60	601,700	38.20	38.65	38.05	20,140	57,120	-1.4
03/02/2025	38.20	729,200	38	38.65	37.70	11,200	19,800	-0.3
24/01/2025	38	1,054,600	37.30	38.35	37.30	147,400	22,100	4.8
23/01/2025	37.55	683,300	37.55	37.70	37.20	39,400	61,372	-0.8
22/01/2025	37.25	1,143,600	37.75	37.80	37.25	1,400	101,948	-3.8
21/01/2025	37.60	924,800	38.60	38.60	37.60	16,400	232,638	-8.2
20/01/2025	38.30	637,200	38	38.45	37.90	165,100	0	6.3
17/01/2025	37.70	816,800	37.35	37.80	37.35	496,200	457,200	1.5
16/01/2025	37.35	487,000	37.80	37.90	37.35	5,400	67,600	-2.3
15/01/2025	37.25	669,200	37.50	37.65	37.25	3,650	204,700	-7.5
14/01/2025	37.45	311,000	37.60	38	37.45	10,900	11,840	-0.0
13/01/2025	37.50	814,500	37.15	37.75	37.05	84,900	201,400	-4.4
10/01/2025	37.40	840,300	37.80	38.10	37.40	91,600	1,300	3.4
09/01/2025	37.80	507,400	38	38.25	37.80	1,300	29,550	-1.1
08/01/2025	37.90	1,032,600	37.60	38.30	37.60	15,300	195,891	-6.8
07/01/2025	37.80	2,042,500	39	39.30	37.80	176,400	219,940	-1.7
06/01/2025	38.80	1,754,100	40.50	40.50	38.60	31,700	181,600	-6.0
03/01/2025	40.20	786,500	41.15	41.15	40.20	1,100	194,100	-7.8
02/01/2025	41.30	1,374,600	40.45	41.30	40.05	285,000	274,834	0.5
31/12/2024	40.20	1,133,200	40.80	40.80	40.20	300	226,000	-9.1
30/12/2024	40.60	803,500	41	41.15	40.60	201	237,200	-9.7
27/12/2024	40.85	1,063,900	41	41.30	40.85	162,300	115,132	1.9
26/12/2024	41	1,200,300	41.40	41.75	41	4,400	355,200	-14.5
25/12/2024	41.35	1,424,500	41.40	41.85	41.35	88,000	502,380	-17.2
24/12/2024	41.40	966,900	41.50	41.60	40.95	2,700	7,832	-0.2
23/12/2024	41.55	613,700	41.85	41.90	41.45	0	2,600	-0.1
20/12/2024	41.35	789,000	41.10	41.50	41	50,000	104,190	-2.2
19/12/2024	41.10	1,542,700	41.10	41.40	40.70	3,000	247,130	-10.0
18/12/2024	41.70	1,306,200	41.65	41.95	41.05	600	518,100	-21.4
17/12/2024	41.70	676,800	41.20	41.75	41.10	20,800	2,800	0.7
16/12/2024	41	1,208,000	41.40	41.80	40.95	30,100	389,700	-14.8
13/12/2024	41.40	1,455,500	42	42.20	41.35	700	222,510	-9.3
12/12/2024	42	2,216,700	42.50	42.85	41.90	30,300	513,700	-20.4
11/12/2024	42.50	1,136,800	42.80	43.05	42.45	800	77,330	-3.3
10/12/2024	42.80	1,024,500	42.95	43	42.60	5,000	26,860	-0.9
09/12/2024	42.90	1,363,700	43.15	43.20	42.80	4,000	72,600	-3.0
06/12/2024	43.15	1,633,400	43.70	43.70	43.10	28,600	146,900	-5.1
05/12/2024	43.45	2,694,700	42.40	43.60	42.20	49,100	236,550	-8.1
04/12/2024	42.75	1,516,100	42.40	42.90	42.15	5,600	162,800	-6.7
03/12/2024	42.35	2,201,200	42.80	43.25	42.35	105,200	260,500	-6.7
02/12/2024	43	1,072,600	43.25	43.25	42.75	1,500	208,400	-8.9
29/11/2024	43.25	4,587,700	41.15	43.35	40.05	341,600	121,580	9.0
28/11/2024	41.15	655,500	41.85	41.85	41.15	4,600	83,000	-3.2
27/11/2024	41.40	1,188,000	40.85	41.60	40.85	98,800	165,186	-2.7
26/11/2024	40.85	1,310,800	40.95	41.40	40.80	123,100	406,514	-11.6
25/11/2024	40.75	1,187,000	41.40	41.50	40.75	27,880	523,846	-20.3
22/11/2024	41.45	843,100	41.30	41.55	41	2,200	233,200	-9.5
21/11/2024	41.45	562,400	41.05	41.45	40.50	10,400	18,401	-0.3
20/11/2024	41	1,063,500	40.45	41.40	39.70	99,700	36,150	2.6
19/11/2024	40.55	667,200	40.95	40.95	40.50	14,400	68,700	-2.2
18/11/2024	40.50	1,160,400	41.25	41.50	40.40	15,800	275,300	-10.6
15/11/2024	41.20	1,472,800	42.35	42.35	41	23,600	40,504	-0.7
14/11/2024	42.30	1,106,900	43	43.40	42.30	17,500	93,400	-3.2
13/11/2024	43.05	952,200	42.35	43.05	42.10	34,410	7,220	1.2
12/11/2024	42.50	1,315,100	43	43.35	42.40	21,800	648,500	-26.8
11/11/2024	43.10	1,073,300	43.40	43.40	42.50	1,800	322,400	-13.7
08/11/2024	43.40	1,188,400	43.50	43.60	42.70	30,800	315,600	-12.3

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 (2025-03-05)	-3.35	-8.59%	30,181,600	-550,442	-21.2	33.20 41.50 33.20
2 tháng (2025-02-03)	-2.55	-6.68%	55,634,100	-1,680,161	-64.6	33.20 41.50 33.20
3 tháng (2025-01-06)	-3.15	-8.12%	69,353,000	-2,382,190	-91.3	33.20 41.50 33.20
6 tháng (2024-10-07)	-10.05	-21.99%	145,332,400	-14,285,448	-600.4	33.20 46.05 33.20
12 tháng (2024-04-09)	-12.03	-25.23%	359,184,300	-10,975,949	-391.7	33.20 51.04 33.20
24 tháng (2023-04-17)	11.15	45.52%	864,155,500	-9,479,803	-346.7	24.50 52.64 33.20
36 tháng (2022-04-20)	-25.51	-41.71%	1,113,294,300	-14,912,529	-474.5	21.53 63.02 33.20
60 tháng (2020-05-04)	30.58	602.55%	1,361,626,420	-13,317,909	-466.0	5.07 65.29 33.20

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH