Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-20)	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