Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2022	46.48	453,100	48.43	48.48	46.48	29,600	65,500	-4.2
11/03/2022	48.43	570,600	49.00	50.02	48.23	201,400	123,400	9.4
10/03/2022	49.00	407,500	48.03	49.25	48.03	159,800	181,800	-2.7
09/03/2022	48.03	434,300	48.31	49.45	47.82	106,200	121,900	-1.9
08/03/2022	48.31	739,700	48.56	49.98	47.82	215,600	339,600	-15.0
07/03/2022	48.56	467,100	49.37	49.37	47.62	120,100	31,300	10.6
04/03/2022	49.37	404,000	50.27	50.27	49.17	70,300	0	8.5
03/03/2022	50.27	397,900	50.43	50.88	49.49	50,700	18,700	4.0
02/03/2022	50.43	445,500	51.69	51.69	49.66	91,800	34,100	7.1
01/03/2022	51.69	902,700	50.02	52.14	49.25	258,500	289,400	-4.1
28/02/2022	50.02	355,200	49.21	50.80	49.70	111,400	13,200	12.1
25/02/2022	49.21	1,359,500	45.99	49.21	45.99	112,900	18,300	11.1
24/02/2022	45.99	571,000	45.42	46.60	44.00	186,000	32,000	17.3
23/02/2022	45.42	245,300	45.55	46.20	45.18	9,300	2,400	0.8
22/02/2022	45.55	437,700	46.20	46.20	44.36	7,600	42,400	-3.9
21/02/2022	46.20	253,700	46.40	47.17	45.91	16,900	10,500	0.7
18/02/2022	46.40	275,200	46.03	47.42	45.79	50,900	4,100	5.4
17/02/2022	46.03	201,300	46.81	46.81	45.99	7,100	25,000	-2.0
16/02/2022	46.81	257,600	47.17	47.95	46.48	16,000	27,800	-1.4
15/02/2022	47.17	549,500	44.89	47.21	45.14	148,300	6,300	16.1
14/02/2022	44.89	515,300	44.77	45.34	42.78	187,300	118,400	7.5
11/02/2022	44.77	491,300	43.96	45.79	42.74	169,600	41,200	14.1
10/02/2022	43.96	396,200	44.77	45.18	43.47	89,100	109,600	-2.2
09/02/2022	44.77	224,300	44.57	45.18	44.49	40,300	13,800	2.9
08/02/2022	44.57	551,500	45.22	45.59	43.31	225,200	135,200	9.8
07/02/2022	45.22	534,900	42.74	45.59	42.74	141,000	12,000	14.1
28/01/2022	42.74	599,200	40.70	42.74	40.70	365,300	38,100	33.4
27/01/2022	40.70	925,200	41.35	41.92	39.28	633,900	53,400	58.5
26/01/2022	41.35	658,000	38.67	41.35	38.87	406,600	35,300	31.8
25/01/2022	38.67	969,500	36.14	38.67	35.04	346,600	246,000	9.5
24/01/2022	36.14	2,094,700	38.83	38.83	36.14	127,000	1,074,800	-84.8
21/01/2022	38.83	1,653,000	41.72	41.72	38.83	261,100	1,178,700	-89.2
20/01/2022	41.72	1,296,100	44.85	45.18	41.72	52,000	428,700	-39.1
19/01/2022	44.85	387,300	45.38	45.99	44.16	40,400	148,900	-12.0
18/01/2022	45.38	443,300	48.92	48.92	44.85	12,100	85,000	-8.3
17/01/2022	48.92	139,200	50.06	50.35	48.68	52,200	74,400	-2.7
14/01/2022	50.06	174,500	49.49	50.23	48.80	41,600	3,100	4.7
13/01/2022	49.49	219,500	49.25	50.43	48.88	11,600	19,900	-1.0
12/01/2022	49.25	349,200	48.88	49.25	47.70	16,900	32,400	-1.8
11/01/2022	48.88	375,800	49.57	50.06	48.84	50,100	103,800	-6.5
10/01/2022	49.57	290,200	50.88	51.65	49.45	4,900	26,600	-2.7
07/01/2022	50.88	359,500	50.14	50.88	49.25	66,300	6,400	7.4
06/01/2022	50.14	431,500	50.88	51.24	50.06	3,600	110,200	-13.2
05/01/2022	50.88	247,400	51.49	52.50	50.51	10,600	20,700	-1.3
04/01/2022	51.49	412,600	50.43	52.14	50.10	38,600	19,700	2.4
31/12/2021	50.43	329,000	50.55	51.69	50.06	29,400	10,000	2.4
30/12/2021	50.55	394,100	51.65	51.77	50.39	8,800	1,100	1.0
29/12/2021	51.65	194,400	52.50	52.79	51.28	11,400	4,800	0.8
28/12/2021	52.50	318,800	52.83	53.73	52.10	31,800	3,200	3.7
27/12/2021	52.83	992,800	49.45	52.91	49.45	79,700	86,400	-0.9
24/12/2021	49.45	283,000	48.07	49.66	48.39	43,700	3,000	4.9
23/12/2021	48.07	655,200	49.25	50.47	48.03	35,300	246,500	-25.4
22/12/2021	49.25	351,600	49.74	50.06	49.05	7,400	34,000	-3.2
21/12/2021	49.74	264,300	50.39	50.47	49.70	5,200	4,700	0.1
20/12/2021	50.39	275,600	50.84	50.88	49.74	3,600	14,400	-1.3
17/12/2021	50.84	255,700	49.94	50.84	49.45	44,000	34,000	1.2
16/12/2021	49.94	335,300	50.31	50.84	49.86	60,600	74,500	-1.7
15/12/2021	50.31	277,000	50.35	51.61	49.57	6,300	44,300	-4.7
14/12/2021	50.35	524,400	51.69	51.69	50.31	3,700	115,700	-14.0
13/12/2021	51.69	400,800	52.50	53.12	51.69	20,400	72,600	-6.7
10/12/2021	52.50	192,700	53.07	53.07	51.69	1,400	39,600	-4.9
09/12/2021	53.07	547,200	51.32	53.12	50.88	195,700	108,500	11.3
08/12/2021	51.32	533,200	52.59	53.73	51.28	153,600	185,600	-3.9
07/12/2021	52.59	669,800	49.25	52.67	49.29	230,700	59,500	21.9
06/12/2021	49.25	635,500	50.31	50.59	48.60	81,900	36,900	5.4
03/12/2021	50.31	547,700	52.10	52.91	50.31	15,300	18,300	-0.4
02/12/2021	52.10	255,400	52.91	54.34	52.02	70,000	54,800	2.0
01/12/2021	52.91	661,200	52.50	52.91	50.84	31,300	33,200	-0.2
30/11/2021	52.50	675,100	55.31	56.17	52.50	22,500	23,500	-0.1
29/11/2021	55.31	547,900	54.74	55.56	53.52	208,100	6,000	25.3
26/11/2021	54.74	600,400	55.52	56.58	54.66	106,100	92,200	1.8
25/11/2021	55.52	486,700	55.88	56.17	54.66	109,100	6,700	13.8
24/11/2021	55.88	607,600	54.74	56.98	52.91	151,600	68,200	11.3
23/11/2021	54.74	692,600	56.98	56.98	54.54	166,800	75,600	12.3
22/11/2021	56.98	870,100	55.35	57.39	55.35	227,400	24,800	28.0
19/11/2021	55.35	1,209,300	53.32	55.35	52.50	451,600	21,200	57.4
18/11/2021	53.32	1,095,400	50.84	53.32	50.96	361,400	18,700	43.8
17/11/2021	50.84	688,200	51.08	51.69	49.25	323,500	122,600	25.1
16/11/2021	51.08	1,236,300	48.64	51.49	49.29	380,800	25,700	44.3
15/11/2021	48.64	2,537,000	45.46	48.64	45.30	588,600	22,900	66.0
12/11/2021	45.46	497,500	44.61	45.79	44.45	340,200	116,700	24.9
11/11/2021	44.61	729,600	44.93	45.38	43.96	226,600	298,780	-7.9
10/11/2021	44.93	655,100	45.59	45.79	44.85	20,300	52,200	-3.5
09/11/2021	45.59	320,900	45.59	46.77	45.18	65,300	33,800	3.6
08/11/2021	45.59	461,300	46.32	46.32	45.46	6,200	117,800	-12.5
05/11/2021	46.32	709,500	45.18	47.01	44.77	106,000	30,000	8.6
04/11/2021	45.18	429,600	44.77	45.59	44.32	30,500	143,700	-12.8
03/11/2021	44.77	784,000	45.67	45.99	44.77	8,000	59,000	-5.7
02/11/2021	45.67	672,600	46.20	46.40	45.55	43,100	41,100	0.2
01/11/2021	46.20	937,500	46.20	46.81	45.55	52,100	7,000	5.1
29/10/2021	46.20	438,100	46.81	47.42	45.99	4,200	21,600	-2.0
28/10/2021	46.81	567,200	47.38	48.27	46.77	200	5,800	-0.7
27/10/2021	47.38	1,408,100	45.71	48.03	45.22	86,200	19,200	7.7
26/10/2021	45.71	208,500	45.55	45.99	45.26	500	2,900	-0.3
25/10/2021	45.55	1,207,900	45.42	47.13	44.04	80,500	221,500	-15.6
22/10/2021	45.42	508,900	45.95	45.99	45.10	8,400	800	0.8
21/10/2021	45.95	347,700	45.91	46.40	45.59	19,700	10,900	1.0
20/10/2021	45.91	315,000	46.56	46.81	45.63	7,400	2,900	0.5
19/10/2021	46.56	1,164,400	45.71	46.81	44.77	223,700	257,900	-3.4
18/10/2021	45.71	651,500	46.52	46.93	45.67	8,100	17,700	-1.1

Page:
<<
10
11
12
>>

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