Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2018	4.45	478,700	4.53	4.53	4.36	0	6,000	-0.1
24/12/2018	4.53	574,820	4.49	4.53	4.40	0	800	-0.0
21/12/2018	4.49	397,160	4.53	4.53	4.40	6,500	1,500	0.1
20/12/2018	4.53	766,510	4.49	4.55	4.36	7,000	0	0.2
19/12/2018	4.49	511,710	4.63	4.63	4.49	0	2,000	-0.0
18/12/2018	4.63	418,660	4.69	4.69	4.55	0	500	-0.0
17/12/2018	4.69	495,480	4.76	4.76	4.69	0	2,000	-0.0
14/12/2018	4.76	1,315,170	4.73	4.78	4.73	1,000	0	0.0
13/12/2018	4.73	582,090	4.69	4.74	4.69	34,500	0	0.8
12/12/2018	4.69	438,150	4.71	4.73	4.65	4,000	2,000	0.0
11/12/2018	4.71	314,470	4.67	4.73	4.65	0	0	0
10/12/2018	4.67	329,840	4.69	4.71	4.65	0	0	0
07/12/2018	4.69	481,200	4.74	4.74	4.67	0	1,000	-0.0
06/12/2018	4.74	328,250	4.71	4.74	4.67	19,100	1,970	0.4
05/12/2018	4.71	646,330	4.76	4.76	4.63	76,500	255,390	-4.3
04/12/2018	4.76	910,300	4.76	4.76	4.66	53,400	0	1.3
03/12/2018	4.76	921,260	4.63	4.76	4.65	51,500	0	1.3
30/11/2018	4.63	539,660	4.62	4.67	4.55	0	1,000	-0.0
29/11/2018	4.62	673,160	4.69	4.77	4.62	10	0	0.0
28/11/2018	4.69	533,200	4.73	4.74	4.65	2,000	0	0.0
27/11/2018	4.73	810,290	4.82	4.88	4.71	2,000	2,000	0.0
26/11/2018	4.82	531,920	4.76	4.82	4.71	12,000	0	0.3
23/11/2018	4.76	925,830	4.84	4.84	4.74	1,000	0	0.0
22/11/2018	4.84	682,330	4.88	4.92	4.79	0	4,000	-0.1
21/11/2018	4.88	606,160	4.82	4.88	4.73	8,000	0	0.2
20/11/2018	4.82	910,810	4.80	4.82	4.68	30,000	291,660	-6.4
19/11/2018	4.80	712,750	4.65	4.82	4.67	60,000	0	1.5
16/11/2018	4.65	306,290	4.65	4.71	4.65	0	0	0
15/11/2018	4.65	237,570	4.67	4.69	4.61	0	0	0
14/11/2018	4.67	495,460	4.65	4.71	4.59	0	0	0
13/11/2018	4.65	497,710	4.71	4.73	4.61	60,000	0	1.4
12/11/2018	4.71	679,230	4.61	4.73	4.59	1,000	0	0.0
09/11/2018	4.61	561,530	4.61	4.65	4.59	0	10	-0.0
08/11/2018	4.61	485,280	4.57	4.63	4.59	0	71,760	-1.7
07/11/2018	4.57	581,020	4.71	4.71	4.55	0	189,460	-4.5
06/11/2018	4.71	458,010	4.69	4.74	4.69	0	0	0
05/11/2018	4.69	555,050	4.74	4.74	4.67	0	0	0
02/11/2018	4.74	746,950	4.57	4.76	4.55	0	0	0
01/11/2018	4.57	385,480	4.65	4.65	4.57	1,210	0	0.0
31/10/2018	4.65	555,450	4.55	4.69	4.57	1,500	470	0.0
30/10/2018	4.55	440,450	4.55	4.61	4.51	1,000	0	0.0
29/10/2018	4.55	543,820	4.59	4.61	4.51	0	0	0
26/10/2018	4.59	715,990	4.62	4.71	4.59	0	0	0
25/10/2018	4.62	640,330	4.73	4.73	4.47	33,000	4,600	0.7
24/10/2018	4.73	629,870	4.82	4.86	4.73	0	0	0
23/10/2018	4.82	560,190	4.95	4.95	4.76	5,000	80,960	-1.9
22/10/2018	4.95	582,130	4.92	5.09	4.94	94,120	0	2.4
19/10/2018	4.92	603,530	4.84	4.92	4.73	0	6,300	-0.2
18/10/2018	4.84	443,690	4.92	4.92	4.83	0	16,600	-0.4
17/10/2018	4.92	490,550	4.87	4.94	4.87	0	14,000	-0.4
16/10/2018	4.87	477,140	4.84	4.88	4.80	0	10,000	-0.3
15/10/2018	4.84	403,150	4.90	4.92	4.78	0	10,000	-0.3
12/10/2018	4.90	482,520	4.84	4.94	4.74	1,000	1,400	-0.0
11/10/2018	4.84	625,120	5.15	5.15	4.79	5,940	10,200	-0.1
10/10/2018	5.15	410,940	5.20	5.23	5.13	0	0	0
09/10/2018	5.20	1,144,190	5.11	5.23	5.11	0	4,900	-0.1
08/10/2018	5.11	951,230	5.22	5.22	5.11	0	0	0
05/10/2018	5.22	506,890	5.24	5.25	5.20	162,010	0	4.4
04/10/2018	5.24	697,900	5.23	5.29	5.21	212,450	0	5.7
03/10/2018	5.23	570,730	5.12	5.23	5.10	0	0	0
02/10/2018	5.12	724,370	5.13	5.15	5.06	0	0	0
01/10/2018	5.13	648,230	5.29	5.29	5.13	0	0	0
28/09/2018	5.29	574,170	5.34	5.34	5.28	64,950	4,100	1.7
27/09/2018	5.34	711,010	5.25	5.35	5.23	200,000	2,000	5.4
26/09/2018	5.25	723,200	5.24	5.28	5.18	0	0	0
25/09/2018	5.24	755,990	5.31	5.31	5.18	91,370	2,000	2.4
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

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 (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