Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	35.33	889,200	34.19	36.55	35.17	31,100	150,700	-10.5
23/08/2021	34.19	422,500	33.91	34.43	33.99	12,200	5,500	1.1
20/08/2021	33.91	490,800	33.18	34.59	32.98	45,900	27,300	3.1
19/08/2021	33.18	248,300	33.18	33.38	32.98	10,700	0	1.8
18/08/2021	33.18	268,800	33.26	33.38	32.89	35,500	5,800	4.9
17/08/2021	33.26	326,100	32.98	33.38	32.87	100,100	2,300	16.0
16/08/2021	32.98	251,700	32.31	32.98	32.37	72,100	3,500	11.1
13/08/2021	32.31	437,000	32.29	32.57	31.70	59,200	100,000	-6.6
12/08/2021	32.29	393,700	33.18	33.38	32.29	20,600	37,300	-2.7
11/08/2021	33.18	321,300	32.96	33.58	32.98	117,800	1,200	19.1
10/08/2021	32.96	429,900	32.29	33.99	32.75	18,000	38,700	-3.4
09/08/2021	32.29	304,300	31.36	32.77	31.15	7,800	6,400	0.2
06/08/2021	31.36	282,800	31.36	32.37	31.36	82,000	7,900	11.6
05/08/2021	31.36	422,800	31.88	32.17	31.11	55,100	11,000	6.9
04/08/2021	31.88	272,000	31.76	32.98	31.56	52,000	24,500	4.5
03/08/2021	31.76	474,100	30.24	31.76	30.35	143,500	85,400	9.0
02/08/2021	30.24	725,500	30.10	30.95	29.33	12,300	243,700	-34.8
30/07/2021	30.10	347,600	29.78	30.35	29.72	9,500	33,700	-3.6
29/07/2021	29.78	365,900	28.42	29.78	28.34	108,600	4,700	15.0
28/07/2021	28.42	323,300	29.54	29.54	28.36	5,200	67,900	-9.0
27/07/2021	29.54	258,900	29.60	29.90	29.37	28,900	25,300	0.5
26/07/2021	29.60	515,000	27.92	29.84	27.72	121,400	6,600	16.5
23/07/2021	27.92	305,700	28.61	28.99	27.92	8,900	5,400	0.5
22/07/2021	28.61	467,400	27.23	28.89	28.02	170,000	39,200	18.5
21/07/2021	27.23	275,900	25.45	27.23	25.69	68,900	2,400	8.8
20/07/2021	25.45	380,300	25.09	25.69	24.94	16,900	181,600	-20.6
19/07/2021	25.09	497,200	26.34	26.34	24.94	88,200	66,600	2.8
16/07/2021	26.34	219,600	26.81	27.01	25.89	5,000	50,900	-6.0
15/07/2021	26.81	198,900	26.20	26.91	25.69	21,100	3,300	2.3
14/07/2021	26.20	513,400	27.25	27.31	25.45	85,200	19,700	8.5
13/07/2021	27.25	425,900	27.92	28.42	26.91	13,900	29,400	-2.1
12/07/2021	27.92	574,800	29.31	29.33	27.27	50,200	38,700	1.7
09/07/2021	29.31	525,400	29.03	30.14	28.55	35,800	8,000	4.0
08/07/2021	29.03	983,800	27.21	29.11	27.33	39,000	34,000	0.5
07/07/2021	27.21	398,300	25.79	27.31	24.92	26,400	26,700	0.0
06/07/2021	25.79	337,700	27.72	28.32	25.79	15,700	14,300	0.2
05/07/2021	27.72	357,800	26.68	27.72	26.68	64,200	3,600	7.8
02/07/2021	26.68	224,500	26.26	26.87	25.92	21,800	2,000	2.6
01/07/2021	26.26	247,500	26.22	26.81	26.18	5,000	300	0.6
30/06/2021	26.22	674,000	24.96	26.26	24.76	43,500	17,800	3.1
29/06/2021	24.96	113,300	25.02	25.27	24.78	16,200	6,500	1.2
28/06/2021	25.02	163,200	25.39	25.69	24.94	35,100	3,900	3.9
25/06/2021	25.39	261,800	24.66	25.39	24.68	24,600	12,800	1.5
24/06/2021	24.66	131,400	24.28	24.78	24.30	200	2,800	-0.3
23/06/2021	24.28	308,200	25.09	25.09	24.26	64,200	69,200	-0.6
22/06/2021	25.09	217,200	25.49	25.89	24.88	23,500	32,500	-1.1
21/06/2021	25.49	209,800	26.08	26.10	25.37	35,400	48,900	-1.7
18/06/2021	26.08	179,500	25.67	26.10	25.67	16,800	6,800	1.3
17/06/2021	25.67	167,500	25.49	25.79	25.09	14,100	3,200	1.4
16/06/2021	25.49	268,500	25.29	25.89	24.98	15,100	3,200	1.5
15/06/2021	25.29	202,200	25.27	25.49	24.72	1,600	16,200	-1.8
14/06/2021	25.27	332,500	25.29	25.45	24.44	34,500	16,100	2.2
11/06/2021	25.29	289,100	24.28	25.29	24.28	177,000	187,000	-1.2
10/06/2021	24.28	468,100	23.08	24.68	22.96	67,800	241,000	-20.6
09/06/2021	23.08	384,300	23.02	23.67	22.64	26,300	211,400	-21.0
08/06/2021	23.02	399,500	23.65	23.65	23.02	7,200	161,200	-17.7
07/06/2021	23.65	206,000	24.09	24.28	23.55	4,000	46,900	-5.0
04/06/2021	24.09	408,700	24.68	24.68	23.77	28,700	83,700	-6.6
03/06/2021	24.68	278,000	24.98	25.29	24.58	14,800	96,300	-10.0
02/06/2021	24.98	163,700	25.29	25.29	24.78	124,600	128,300	-0.5
01/06/2021	25.29	265,900	24.48	26.06	23.91	44,800	35,000	1.3
31/05/2021	24.48	455,200	25.69	25.69	24.48	32,700	110,000	-9.5
28/05/2021	25.69	648,300	26.91	26.91	25.59	59,700	92,600	-4.3
27/05/2021	26.91	222,500	27.90	27.90	26.81	10,200	13,770	-4.8
26/05/2021	27.90	159,200	28.12	28.12	27.31	102,000	137,700	-4.8
25/05/2021	28.12	425,800	28.10	28.52	27.09	122,300	83,000	5.4
24/05/2021	28.10	436,200	27.03	28.32	26.44	145,600	64,200	10.9
21/05/2021	27.03	252,300	28.02	28.32	27.03	39,500	14,600	3.5
20/05/2021	28.02	207,900	27.41	28.24	26.95	75,700	4,200	9.8
19/05/2021	27.41	302,600	27.13	27.72	27.11	91,400	5,900	11.6
18/05/2021	27.13	337,200	26.06	27.72	25.96	53,600	13,800	5.3
17/05/2021	26.06	248,400	26.50	26.50	26.00	47,200	11,300	4.7
14/05/2021	26.50	618,500	24.88	26.50	24.48	113,600	75,100	4.9
13/05/2021	24.88	432,000	25.43	25.43	24.42	95,300	180,500	-10.5
12/05/2021	25.43	287,200	25.09	25.53	25.09	43,800	2,300	5.2
11/05/2021	25.09	652,400	23.87	25.29	23.87	6,100	13,200	-0.9
10/05/2021	23.87	255,600	24.07	24.07	23.47	26,100	20,400	0.7
07/05/2021	24.07	403,700	23.75	24.68	23.33	102,600	13,700	10.6
06/05/2021	23.75	274,900	23.71	23.77	23.24	60,600	91,900	-3.6
05/05/2021	23.71	301,100	24.07	24.13	23.65	50,600	78,700	-3.3
04/05/2021	24.07	567,800	22.56	24.13	21.77	122,000	12,700	12.6
29/04/2021	22.56	267,000	21.93	22.86	22.25	35,400	6,700	3.2
28/04/2021	21.93	157,800	21.48	22.25	21.44	13,600	7,300	0.7
27/04/2021	21.48	288,900	22.44	22.44	21.44	78,300	98,900	-2.2
26/04/2021	22.44	276,600	23.06	23.47	22.44	4,300	50,900	-5.2
23/04/2021	23.06	487,600	23.47	23.57	22.64	14,400	172,300	-17.9
22/04/2021	23.47	279,100	24.22	24.24	23.26	77,900	167,100	-9.9
20/04/2021	24.22	282,900	24.28	24.64	23.95	63,400	5,000	7.0
19/04/2021	24.28	474,800	23.37	24.48	23.22	131,300	27,300	12.4
16/04/2021	23.37	224,300	23.85	23.85	22.98	1,600	55,600	-6.2
15/04/2021	23.85	191,500	24.16	24.16	23.61	55,600	13,600	5.0
14/04/2021	24.16	312,100	23.75	24.44	23.37	9,300	21,700	-1.4
13/04/2021	23.75	245,400	24.01	24.22	23.47	1,500	1,500	0.0
12/04/2021	24.01	361,000	24.48	24.48	23.95	3,000	32,600	-3.5
09/04/2021	24.48	232,600	24.60	24.80	24.03	7,500	13,400	-0.7
08/04/2021	24.60	209,500	25.29	25.29	24.38	800	52,400	-6.3
07/04/2021	25.29	287,100	25.23	25.89	24.98	9,900	50,900	-5.2
06/04/2021	25.23	287,800	24.38	25.89	23.99	11,600	5,300	0.8
05/04/2021	24.38	163,600	24.48	24.68	24.05	7,800	29,900	-2.7
02/04/2021	24.48	213,400	24.38	24.76	24.07	10,200	21,100	-1.3

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.15	0.37%	17,988,900	1,793,880	0	38.90 42 40.25
2 tháng (2026-04-20)	-5	-10.87%	43,128,500	-655,072	0	38.90 46 40.25
3 tháng (2026-03-23)	0.40	0.99%	78,250,000	4,977,266	158.7	38.90 46.20 40.25
6 tháng (2025-12-22)	0.50	1.23%	266,460,800	1,984,566	-26.8	38.90 56 40.25
12 tháng (2025-06-24)	-2	-4.65%	574,377,100	1,052,069	10.6	37.40 56 40.25
24 tháng (2024-07-01)	-6.26	-13.25%	940,032,300	-1,415,442	-69.4	28.32 56 40.25
36 tháng (2023-07-05)	9.04	28.28%	1,450,315,400	182,964	1.3	28.32 56 40.25
60 tháng (2021-07-15)	14.19	52.96%	1,914,020,200	-4,527,252	-61.3	21.21 64.31 40.25

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH