Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2018	5.06	287,580	5.04	5.13	5.02	2,600	0	0.1
03/05/2018	5.04	170,650	5.04	5.04	4.91	20	1,630	-0.0
02/05/2018	5.04	133,810	5.11	5.11	4.98	10	5,200	-0.1
27/04/2018	5.11	318,830	5.11	5.15	4.91	520	1,000	-0.0
26/04/2018	5.11	423,910	5.21	5.21	5.06	70	0	0.0
24/04/2018	5.21	347,280	5.24	5.31	5.13	16,170	0	0.4
23/04/2018	5.24	412,750	5.34	5.34	5.22	110	0	0.0
20/04/2018	5.34	894,110	5.13	5.38	5.09	20	0	0.0
19/04/2018	5.13	409,250	5.25	5.25	5.09	2,000	0	0.1
18/04/2018	5.25	375,690	5.30	5.30	5.19	2,000	800	0.0
17/04/2018	5.30	668,950	5.26	5.30	5.18	8,040	13,020	-0.1
16/04/2018	5.26	697,930	5.17	5.26	5.06	4,000	5,200	-0.0
13/04/2018	5.17	378,130	5.17	5.19	5.09	800	0	0.0
12/04/2018	5.17	633,520	5.15	5.17	5.06	0	0	0
11/04/2018	5.15	883,210	5.11	5.15	5.02	14,230	0	0.4
10/04/2018	5.11	1,126,340	4.85	5.19	4.84	1,000	1,000	-0.0
09/04/2018	4.85	251,180	4.91	4.91	4.83	3,080	0	0.1
06/04/2018	4.91	531,960	4.97	5.02	4.85	0	1,000	-0.0
05/04/2018	4.97	333,120	5.02	5.06	4.91	17,930	0	0.5
04/04/2018	5.02	542,760	4.91	5.02	4.83	131,540	0	3.5
03/04/2018	4.91	586,740	4.76	4.94	4.69	30,000	0	0.8
02/04/2018	4.76	536,520	4.64	4.79	4.62	50,000	200	1.3
30/03/2018	4.64	279,330	4.64	4.70	4.54	400	0	0.0
29/03/2018	4.64	274,180	4.62	4.70	4.60	200	0	0.0
28/03/2018	4.62	421,790	4.59	4.70	4.47	0	0	0
27/03/2018	4.59	362,910	4.55	4.59	4.44	0	3,870	-0.1
26/03/2018	4.55	212,550	4.54	4.56	4.49	200	0	0.0
23/03/2018	4.54	191,630	4.64	4.64	4.44	500	1,410	-0.0
22/03/2018	4.64	273,940	4.64	4.66	4.51	600	0	0.0
21/03/2018	4.64	307,870	4.66	4.70	4.59	0	0	0
20/03/2018	4.66	294,320	4.70	4.77	4.66	1,400	0	0.0
19/03/2018	4.70	512,720	4.72	4.81	4.67	700	0	0.0
16/03/2018	4.72	415,530	4.68	4.72	4.58	200	3,050	-0.1
15/03/2018	4.68	237,060	4.68	4.74	4.63	200	0	0.0

Page:
<<
19
20
21
>>

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