Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/03/2018	4.68	506,150	4.72	4.74	4.62	500	0	0.0
13/03/2018	4.72	240,140	4.70	4.76	4.68	3,990	900	0.1
12/03/2018	4.70	262,020	4.68	4.77	4.68	4,530	0	0.1
09/03/2018	4.68	721,640	4.53	4.76	4.51	122,260	0	3.0
08/03/2018	4.53	215,690	4.51	4.53	4.44	700	0	0.0
07/03/2018	4.51	396,280	4.59	4.62	4.49	1,000	5,000	-0.1
06/03/2018	4.59	511,290	4.62	4.62	4.51	2,510	0	0.1
05/03/2018	4.62	796,280	4.34	4.64	4.32	2,000	4,000	-0.0
02/03/2018	4.34	241,880	4.36	4.40	4.29	3,590	11,040	-0.2
01/03/2018	4.36	487,740	4.29	4.44	4.27	1,950	0	0.0
28/02/2018	4.29	311,130	4.30	4.30	4.25	1,500	39,500	-0.9
27/02/2018	4.30	372,410	4.32	4.32	4.25	1,450	220,210	-5.0
26/02/2018	4.32	328,370	4.40	4.42	4.30	3,670	83,000	-1.7
23/02/2018	4.40	501,530	4.25	4.42	4.23	3,560	4,000	-0.0
22/02/2018	4.25	357,660	4.17	4.29	4.13	0	6,980	-0.2
21/02/2018	4.17	350,970	4.13	4.25	4.13	3,200	123,770	-2.7
13/02/2018	4.13	269,480	4.12	4.13	4.06	1,700	91,690	-2.0
12/02/2018	4.12	347,100	4.06	4.17	3.89	2,380	200	0.0
09/02/2018	4.06	230,860	3.97	4.06	3.82	1,000	3,500	-0.1
08/02/2018	3.97	407,790	3.95	4.06	3.85	5,630	1,000	0.1
07/02/2018	3.95	270,540	3.99	4.12	3.95	50	12,000	-0.3
06/02/2018	3.99	392,430	4.29	4.29	3.99	18,460	12,400	0.1
05/02/2018	4.29	219,950	4.29	4.30	4.23	48,430	3,500	1.0
02/02/2018	4.29	223,790	4.32	4.36	4.25	21,000	5,000	0.4
01/02/2018	4.32	665,470	4.38	4.47	4.27	26,430	6,000	0.5
31/01/2018	4.38	347,840	4.41	4.42	4.34	50,000	37,800	0.3
30/01/2018	4.41	337,790	4.42	4.42	4.32	4,100	0	0.1
29/01/2018	4.42	509,020	4.34	4.45	4.34	12,820	420	0.3
26/01/2018	4.34	413,010	4.23	4.40	4.21	5,140	790	0.1
25/01/2018	4.23	919,760	4.31	4.46	4.21	4,900	3,800	0.0
22/01/2018	4.31	538,170	4.27	4.38	4.21	17,900	910	0.4

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 (2025-12-29)	4.15	10.35%	50,561,500	1,271,700	51.8	39 46.90 45.20
2 tháng (2025-11-28)	0.55	1.26%	83,581,600	-402,100	-7.1	38.40 46.90 45.20
3 tháng (2025-10-29)	4.45	11.18%	125,498,400	3,932,100	187.4	38.40 46.90 45.20
6 tháng (2025-07-31)	1.70	4%	275,292,900	-7,431,130	-296.0	37.40 48.15 45.20
12 tháng (2025-02-03)	6.63	17.61%	532,160,500	6,500,130	333.0	28.32 48.15 45.20
24 tháng (2024-02-07)	2.47	5.92%	947,655,100	-2,206,912	34.2	28.32 51.85 45.20
36 tháng (2023-02-13)	15.43	53.53%	1,404,176,300	-8,389,017	-177.8	21.21 51.85 45.20
60 tháng (2021-02-22)	25.40	134.69%	1,737,704,900	-8,672,288	-228.4	18.63 64.31 45.20

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH