Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2018	5.31	1,520,090	5.33	5.36	5.18	220,000	0	6.0
21/09/2018	5.33	1,634,490	5.21	5.33	5.10	2,510	0	0.1
20/09/2018	5.21	818,160	5.15	5.21	5.09	1,670	0	0.0
19/09/2018	5.15	1,164,040	5.21	5.33	5.11	250	500	-0.0
18/09/2018	5.21	1,797,750	5.00	5.23	4.93	209,660	1,000	5.3
17/09/2018	5.00	527,760	5.02	5.02	4.91	0	0	0
14/09/2018	5.02	616,640	5.03	5.05	4.97	0	0	0
13/09/2018	5.03	707,760	5.03	5.04	4.98	0	0	0
12/09/2018	5.03	730,220	5.02	5.04	4.99	0	0	0
11/09/2018	5.02	799,240	5.00	5.04	4.96	0	0	0
10/09/2018	5.00	729,140	5.00	5.00	4.90	5,350	0	0.1
07/09/2018	5.00	823,140	4.90	5.00	4.88	4,140	0	0.1
06/09/2018	4.90	740,000	4.88	4.91	4.80	0	0	0
05/09/2018	4.88	709,240	4.90	4.90	4.78	20,000	0	0.5
04/09/2018	4.90	759,550	5.04	5.04	4.90	16,500	0	0.4
31/08/2018	5.04	862,310	5.04	5.07	4.94	2,060	0	0.1
30/08/2018	5.04	871,520	5.07	5.07	4.93	1,750	0	0.0
29/08/2018	5.07	858,990	5.11	5.15	5.02	2,050	6,000	-0.1
28/08/2018	5.11	1,001,180	5.00	5.11	4.95	0	0	0
27/08/2018	5.00	839,980	4.91	5.04	4.89	2,000	41,850	-1.0
24/08/2018	4.91	479,480	4.91	4.91	4.82	0	0	0
23/08/2018	4.91	484,050	4.94	4.96	4.87	1,580	0	0.0
22/08/2018	4.94	549,270	4.88	5.02	4.88	15,020	0	0.4
21/08/2018	4.88	637,390	4.82	4.96	4.80	0	100	-0.0
20/08/2018	4.82	528,900	4.80	4.92	4.76	0	0	0
17/08/2018	4.80	462,850	4.78	4.88	4.78	0	0	0
16/08/2018	4.78	677,060	4.73	4.84	4.65	8,000	0	0.2
15/08/2018	4.73	732,710	4.82	4.90	4.70	400	0	0.0
14/08/2018	4.82	566,200	4.90	4.90	4.72	200	0	0.0
13/08/2018	4.90	826,860	4.78	4.92	4.71	10,000	120	0.2
10/08/2018	4.78	618,270	4.67	4.78	4.55	400	0	0.0
09/08/2018	4.67	531,460	4.67	4.74	4.63	1,000	0	0.0
08/08/2018	4.67	693,930	4.47	4.69	4.45	10,000	0	0.2
07/08/2018	4.47	341,080	4.45	4.49	4.42	0	0	0
06/08/2018	4.45	302,270	4.45	4.51	4.43	0	6,000	-0.1
03/08/2018	4.45	207,010	4.45	4.49	4.38	0	20,000	-0.5
02/08/2018	4.45	151,660	4.49	4.49	4.38	3,100	20,000	-0.4
01/08/2018	4.49	178,410	4.55	4.55	4.38	3,900	40,000	-0.8
31/07/2018	4.55	249,600	4.53	4.55	4.45	20,100	0	0.5
30/07/2018	4.53	203,710	4.43	4.53	4.42	0	0	0
27/07/2018	4.43	230,620	4.43	4.49	4.38	15,500	3,750	0.3
26/07/2018	4.43	220,740	4.43	4.43	4.24	60,000	7,830	1.2
25/07/2018	4.43	124,360	4.50	4.51	4.42	1,200	3,550	-0.1
24/07/2018	4.50	159,000	4.51	4.51	4.40	0	1,500	-0.0
23/07/2018	4.51	359,940	4.63	4.73	4.51	7,560	0	0.2
20/07/2018	4.63	415,590	4.36	4.63	4.33	22,000	24,000	-0.0
19/07/2018	4.36	343,140	4.45	4.45	4.30	2,000	94,690	-2.1
18/07/2018	4.45	419,920	4.25	4.47	4.26	2,500	0	0.1
17/07/2018	4.25	182,610	4.22	4.28	4.18	1,000	0	0.0
16/07/2018	4.22	184,600	4.22	4.26	4.16	500	9,000	-0.2
13/07/2018	4.22	248,890	4.16	4.26	4.16	4,000	330	0.1
12/07/2018	4.16	291,830	4.16	4.27	4.13	3,000	3,000	0.0
11/07/2018	4.16	225,870	4.36	4.36	4.13	6,700	7,010	-0.0
10/07/2018	4.36	540,400	4.14	4.42	4.14	19,080	0	0.4
09/07/2018	4.14	902,810	3.87	4.14	3.97	1,000	27,710	-0.6
06/07/2018	3.87	729,050	4.16	4.16	3.87	12,510	223,650	-4.3
05/07/2018	4.16	646,540	4.47	4.51	4.16	2,510	2,000	0.0
04/07/2018	4.47	239,660	4.56	4.56	4.25	2,030	340	0.0
03/07/2018	4.56	194,660	4.90	4.90	4.56	920	11,570	-0.3
02/07/2018	4.90	212,910	5.04	5.04	4.74	200	0	0.0
29/06/2018	5.04	138,140	5.04	5.07	4.98	90	750	-0.0
28/06/2018	5.04	192,260	5.15	5.15	4.96	0	0	0
27/06/2018	5.15	298,690	5.19	5.33	5.13	500	2,900	-0.1
26/06/2018	5.19	105,090	5.19	5.19	5.07	260	2,000	-0.0
25/06/2018	5.19	146,530	5.07	5.20	5.07	80	0	0.0
22/06/2018	5.07	179,750	4.92	5.07	4.84	0	0	0
21/06/2018	4.92	382,100	5.02	5.02	4.78	34,770	2,150	0.8
20/06/2018	5.02	234,150	4.87	5.02	4.86	210	0	0.0
19/06/2018	4.87	769,300	5.23	5.23	4.87	440	14,870	-0.4
18/06/2018	5.23	437,850	5.48	5.50	5.23	1,200	0	0.0
15/06/2018	5.48	177,090	5.48	5.54	5.40	6,200	800	0.2
14/06/2018	5.48	227,870	5.62	5.62	5.48	210	0	0.0
13/06/2018	5.62	141,130	5.62	5.64	5.54	7,200	0	0.2
12/06/2018	5.62	455,340	5.75	5.75	5.48	210	0	0.0
11/06/2018	5.75	1,037,220	5.38	5.75	5.31	23,140	50	0.7
08/06/2018	5.38	252,100	5.54	5.54	5.38	0	0	0
07/06/2018	5.54	270,130	5.62	5.65	5.54	860	28,910	-0.8
06/06/2018	5.62	438,720	5.62	5.69	5.48	50	1,010	-0.0
05/06/2018	5.62	1,222,990	5.26	5.62	5.19	0	0	0
04/06/2018	5.26	187,020	5.20	5.27	5.09	0	79,850	-2.1
01/06/2018	5.20	212,460	5.13	5.25	5.05	1,000	0	0.0
31/05/2018	5.13	156,690	5.04	5.13	4.98	0	0	0
30/05/2018	5.04	135,910	5.04	5.05	4.96	0	10,000	-0.3
29/05/2018	5.04	196,690	4.84	5.09	4.84	500	0	0.0
28/05/2018	4.84	243,150	5.02	5.02	4.84	0	0	0
25/05/2018	5.02	251,590	5.04	5.13	5.00	0	0	0
24/05/2018	5.04	155,000	5.13	5.19	5.04	0	0	0
23/05/2018	5.13	272,710	5.04	5.13	4.94	0	9,280	-0.2
22/05/2018	5.04	173,430	5.15	5.15	5.00	425,000	426,300	-0.0
21/05/2018	5.15	313,340	5.23	5.25	5.15	0	10,000	-0.3
18/05/2018	5.23	548,070	5.11	5.23	4.84	0	1,380	-0.0
17/05/2018	5.11	121,100	5.16	5.17	5.09	7,500	0	0.2
16/05/2018	5.16	116,830	5.21	5.21	5.13	190	0	0.0
15/05/2018	5.21	471,580	5.17	5.35	5.13	0	310	-0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2018	5.17	165,830	5.09	5.17	5.09	10,050	36,720	-0.7
11/05/2018	5.09	122,820	5.07	5.11	5.00	500	400	0.0
10/05/2018	5.07	233,870	5.16	5.16	5.04	0	0	0
09/05/2018	5.16	257,540	5.25	5.26	5.16	0	0	0
08/05/2018	5.25	545,970	5.21	5.34	5.17	4,170	0	0.1
07/05/2018	5.21	397,980	5.06	5.21	5.03	4,940	16,170	-0.3

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	4.20	10.55%	47,967,600	6,190,500	276.4	38.50 44.90 43.55
2 tháng (2025-10-06)	2.25	5.39%	82,187,900	3,512,200	165.9	37.40 44.90 43.55
3 tháng (2025-09-08)	2.70	6.54%	118,991,400	3,179,700	156.0	37.40 45.50 43.55
6 tháng (2025-06-09)	9.30	26.80%	344,715,500	9,468,503	448.3	34.70 48.15 43.55
12 tháng (2024-12-10)	1.85	4.38%	495,391,300	4,700,604	256.7	28.32 48.15 43.55
24 tháng (2023-12-18)	6.81	18.30%	933,864,200	-940,902	70.3	28.32 51.85 43.55
36 tháng (2022-12-21)	14.74	50.35%	1,354,436,900	-4,557,896	-22.4	21.21 51.85 43.55
60 tháng (2020-12-31)	26.66	153.79%	1,678,742,940	-5,807,108	-86.6	13.17 64.31 43.55

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH