Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	43.70	1,273,000	44.50	44.50	42	146,220	61,400	4.7
17/03/2026	43.90	1,399,600	43.70	44.35	43.40	614,400	293,800	13.7
16/03/2026	43.10	2,160,900	42.30	43.50	41.90	444,400	575,300	-5.8
13/03/2026	43.15	2,824,800	43.20	44.50	43.05	444,400	575,300	-5.8
12/03/2026	44.15	1,868,400	44.50	45.45	43.40	293,100	511,700	-9.6
11/03/2026	45.25	3,545,200	42.30	45.25	42	419,000	455,200	-1.5
10/03/2026	42.30	5,038,300	42.10	42.30	40	471,200	11,900	19.1
09/03/2026	41.65	3,149,600	41.65	42	41.65	471,200	11,900	19.1
06/03/2026	44.75	3,242,000	45.25	46.30	43.80	821,400	390,500	19.2
05/03/2026	46	3,600,000	46.60	47.40	46	1,060,300	508,400	25.8
04/03/2026	46	6,535,900	44.50	46.30	43.20	1,543,800	863,200	30.5
03/03/2026	45.95	7,452,100	48.70	48.70	45.50	439,800	222,400	10.7
02/03/2026	48.70	6,622,500	49.10	50.70	48.70	888,900	823,800	3.9
27/02/2026	51.20	3,000,100	53.20	53.50	51.10	195,300	600,700	-21.0
26/02/2026	53	2,205,900	52.40	53.50	52.10	30,100	462,800	-22.7
25/02/2026	52.30	4,837,800	52.90	53.50	51.60	350,400	2,325,000	-103.6
24/02/2026	52.20	2,648,500	51.60	52.80	50.80	82,100	817,400	-38.0
23/02/2026	51.70	3,617,000	51	52.40	50.50	257,400	1,825,100	-80.9
13/02/2026	50.50	1,888,500	50.10	50.70	49.60	439,300	675,800	-11.9
12/02/2026	50.60	1,973,000	50.40	51.40	49.80	341,600	703,900	-18.3
11/02/2026	50.40	3,734,300	48.50	50.50	47.80	1,060,000	1,116,000	-2.7
10/02/2026	48.55	6,337,000	52.10	53.10	48.55	1,266,900	540,300	35.7
09/02/2026	52.20	1,701,300	54.10	54.10	52.10	1,171,400	1,683,800	-28.0
06/02/2026	53.50	5,737,400	52.70	54.90	52.50	1,171,400	1,683,800	-28.0
05/02/2026	53.50	4,974,100	55.70	57.90	53.50	660,300	997,300	-19.4
04/02/2026	56	5,465,900	57.10	57.10	55	562,900	1,389,100	-46.5
03/02/2026	56	6,497,200	54	56	53	888,900	823,800	3.9
02/02/2026	52.40	8,193,600	49.50	52.40	48.70	710,600	374,600	16.7
30/01/2026	49	6,248,100	48	49.50	48	623,900	335,000	14.2
29/01/2026	47.05	4,961,300	44.10	47.05	44.10	1,413,600	528,700	41.1
28/01/2026	44	2,089,400	45.20	45.95	44	503,600	174,400	14.6
27/01/2026	45.20	2,075,300	43.80	45.50	43.15	661,900	347,600	14.2
26/01/2026	44.25	2,735,400	45.90	45.90	43.45	211,900	164,600	1.9
23/01/2026	45.75	1,885,300	45	46	44.55	563,800	120,300	20.1
22/01/2026	45	2,820,300	46.20	47	44.80	106,100	80,700	1.1
21/01/2026	45.85	2,498,100	47	47	45.05	200,000	498,300	-13.7
20/01/2026	46.90	7,172,400	46.30	49.35	46.20	151,900	124,700	1.3
19/01/2026	46.15	2,384,400	46.70	46.80	45.05	43,800	305,500	-12.0
16/01/2026	46	4,786,900	42.80	46	42.60	334,700	138,100	8.9
15/01/2026	43	2,218,900	44.75	44.75	42.60	56,200	302,400	-10.8
14/01/2026	44.10	4,248,800	43.60	45.90	43.45	261,100	247,100	0.5
13/01/2026	43.45	2,261,600	44	44.30	42.95	32,600	22,200	0.4
12/01/2026	43.70	3,045,400	42.50	43.95	41.80	279,600	398,700	-5.1
09/01/2026	42	1,717,700	41.60	42.85	40.80	224,700	124,300	4.1
08/01/2026	41.20	2,142,500	43.05	43.05	41.20	11,900	495,600	-20.3
07/01/2026	42.95	2,287,600	42.40	43.55	41.60	544,300	31,100	21.8
06/01/2026	42.20	1,423,400	42.15	42.45	41.50	450,300	21,400	18.0
05/01/2026	41.70	4,123,800	39.05	41.70	38.50	619,500	29,600	24.4
31/12/2025	39	887,900	39.60	39.85	39	188,100	8,800	7.1
30/12/2025	39.60	628,000	40.10	40.25	39.50	23,700	6,900	0.7
29/12/2025	40.10	1,293,100	38.90	40.30	38.85	150,700	62,900	3.5
26/12/2025	39.05	1,186,900	39.20	39.50	38.50	26,000	65,800	-1.5
25/12/2025	39.60	1,101,000	40.20	40.60	39.45	7,200	380,000	-14.8
24/12/2025	40	1,267,300	39.75	40.20	39.25	101,300	619,600	-20.5
23/12/2025	39.80	1,453,900	40.80	41.10	39.80	14,100	474,100	-18.6
22/12/2025	40.50	1,190,400	40.15	40.50	39.55	6,900	627,300	-24.8
19/12/2025	40.15	1,362,100	40.05	40.15	39.25	60,200	806,400	-29.5
18/12/2025	40.45	1,291,800	39.50	40.45	39	154,400	549,300	-15.7
17/12/2025	39.95	524,800	40.55	40.55	39.50	52,400	81,900	-1.2
16/12/2025	40.30	1,639,800	38.50	40.60	37.60	74,700	372,900	-11.8
15/12/2025	38.40	1,291,100	39	39.40	38.40	193,700	244,900	-2.0
12/12/2025	39.20	1,845,300	41.35	41.65	39	288,100	215,200	2.7
11/12/2025	41.25	539,600	41.65	42	41.25	15,300	84,500	-2.9
10/12/2025	41.65	654,100	41.50	42.35	41.40	69,300	78,000	-0.4
09/12/2025	41.50	2,049,100	42.50	42.95	41.15	374,700	160,000	8.9
08/12/2025	42.50	1,659,700	43.55	44.15	42.50	182,500	209,900	-1.3
05/12/2025	43.55	1,593,000	44	44.50	43.55	56,100	213,600	-6.9
04/12/2025	44	3,158,600	45	46.25	44	699,900	380,600	14.3
03/12/2025	44.70	2,977,400	43.30	45.35	43.30	624,600	274,900	15.4
02/12/2025	43.10	1,847,300	43.60	43.90	42.70	417,800	262,500	6.8
01/12/2025	43.60	2,142,700	43.80	45.10	43.20	673,500	290,200	16.9
28/11/2025	43.70	2,244,200	44.25	45	43.70	878,100	253,000	27.9
27/11/2025	44.15	3,369,500	43.45	45.15	43.25	828,100	373,800	20.0
26/11/2025	43.45	2,029,700	43.80	44.25	41.05	675,800	93,600	25.4
25/11/2025	43.75	2,171,900	43.95	44.70	43.20	900,800	129,400	34.0
24/11/2025	43.90	1,350,600	45	45.05	43.80	62,800	170,400	-4.8
21/11/2025	44.90	2,790,200	43.85	45.35	43.30	918,700	435,400	21.5
20/11/2025	44.40	3,150,900	43.95	44.60	43.05	1,269,700	310,400	42.4
19/11/2025	43.50	3,202,100	44.50	45.25	43.10	1,080,200	114,300	42.7
18/11/2025	44.85	5,915,600	43.10	45.40	42.95	1,116,500	345,300	33.9
17/11/2025	42.70	3,802,600	39.95	42.70	39.95	656,900	200,500	19.1
14/11/2025	39.95	581,800	39.50	40.20	39.35	51,900	37,600	0.6
13/11/2025	39.40	1,474,800	40.20	41.05	39.40	161,700	787,700	-25.1
12/11/2025	40.30	898,500	39.70	40.30	39.35	410,100	21,800	15.5
11/11/2025	39.45	771,100	38.95	39.50	38.70	348,300	6,300	13.4
10/11/2025	38.70	838,400	38.50	39.50	38.45	569,100	174,400	15.4
07/11/2025	38.50	817,700	39	39.95	38	127,500	67,800	2.3
06/11/2025	38.80	1,649,900	39.60	40.40	38.70	98,400	1,310,000	-47.4
05/11/2025	39.80	782,100	40.40	40.40	39.75	37,300	377,300	-13.6
04/11/2025	40.55	1,219,000	39.55	40.70	38.55	172,300	211,000	-1.5
03/11/2025	40.10	2,068,600	39.90	41.45	39.65	505,600	112,600	16.1
31/10/2025	39.85	947,100	40.90	41.30	39.80	87,500	143,400	-2.3
30/10/2025	40.65	1,287,600	40	40.70	39.55	132,700	210,400	-3.1
29/10/2025	39.80	797,100	40.40	40.50	39.80	32,100	276,400	-9.8
28/10/2025	40.05	1,185,800	39.05	40.10	38.45	40,500	183,200	-5.6
27/10/2025	39.05	617,800	39.70	40	39	106,800	55,300	2.0
24/10/2025	39.60	1,114,600	38.70	39.85	38.70	249,100	35,900	8.4
23/10/2025	39	683,900	38.55	39.45	38.55	46,300	115,300	-2.7
22/10/2025	39	1,231,400	38.30	39	37.70	506,300	71,300	16.7
21/10/2025	37.55	1,529,300	37	38	36.50	275,900	72,300	7.5

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 (2026-02-23)	-7.80	-15.09%	63,748,600	-2,447,200	-146.8	41.65 53 43.70
2 tháng (2026-01-19)	-2.25	-4.88%	145,120,900	-2,361,600	-162.7	41.65 56 43.70
3 tháng (2025-12-18)	3.45	8.53%	185,039,900	-4,225,700	-234.8	39 56 43.70
6 tháng (2025-09-19)	0.70	1.62%	292,015,900	-2,877,800	-159.6	37.40 56 43.70
12 tháng (2025-03-24)	5.04	12.98%	610,026,500	5,514,292	223.9	28.32 56 43.70
24 tháng (2024-03-28)	-5.54	-11.21%	980,192,500	-5,523,358	-180.6	28.32 56 43.70
36 tháng (2023-04-03)	21.80	98.68%	1,490,121,800	-3,285,517	-98.2	22.10 56 43.70
60 tháng (2021-04-13)	20.15	84.84%	1,851,603,700	-9,806,888	-242.3	21.21 64.31 43.70

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH