Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/01/2018	4.27	925,050	4.06	4.29	4.08	12,020	0	0.3
18/01/2018	4.06	421,780	4.03	4.08	3.99	23,130	2,670	0.4
17/01/2018	4.03	824,410	3.93	4.03	3.92	15,080	0	0.3
16/01/2018	3.93	237,950	3.91	3.98	3.91	0	600	-0.0
15/01/2018	3.91	202,970	3.85	3.95	3.85	200	0	0.0
12/01/2018	3.85	232,340	3.84	3.89	3.77	0	20,540	-0.4
11/01/2018	3.84	301,480	3.88	3.88	3.76	100	20,000	-0.4
10/01/2018	3.88	151,420	4.04	4.04	3.87	500	0	0.0
09/01/2018	4.04	422,420	3.89	4.04	3.83	41,540	5,740	0.7
08/01/2018	3.89	256,070	3.89	3.95	3.83	1,960	0	0.0
05/01/2018	3.89	209,180	3.95	3.95	3.87	0	0	0
04/01/2018	3.95	339,820	3.98	4.00	3.93	3,900	0	0.1
03/01/2018	3.98	289,820	3.94	4.06	3.94	10,000	0	0.2
02/01/2018	3.94	163,020	3.98	3.98	3.89	0	0	0
29/12/2017	3.98	519,620	3.91	4.02	3.87	500	0	0.0
28/12/2017	3.91	223,370	3.91	3.95	3.87	9,870	1,070	0.2
27/12/2017	3.91	391,030	3.89	3.95	3.83	1,450	0	0.0
26/12/2017	3.89	261,560	3.93	3.95	3.83	0	0	0
25/12/2017	3.93	315,170	3.82	3.97	3.82	900	0	0.0
22/12/2017	3.82	270,390	3.78	3.83	3.74	5,500	0	0.1
21/12/2017	3.78	245,270	3.82	3.83	3.78	0	0	0
20/12/2017	3.82	352,160	3.84	3.85	3.78	12,530	0	0.3
19/12/2017	3.84	428,910	3.79	3.87	3.79	0	60,890	-1.2
18/12/2017	3.79	331,910	3.70	3.80	3.70	1,000	53,500	-1.1
15/12/2017	3.70	209,380	3.68	3.74	3.65	2,000	100	0.0
14/12/2017	3.68	255,270	3.66	3.69	3.61	14,740	0	0.3
13/12/2017	3.66	233,080	3.74	3.74	3.63	2,600	0	0.1
12/12/2017	3.74	367,760	3.74	3.76	3.51	0	0	0
11/12/2017	3.74	302,380	3.85	3.85	3.72	600	33,000	-0.7
08/12/2017	3.85	345,650	3.84	3.87	3.81	0	0	0
07/12/2017	3.84	244,530	3.84	3.85	3.81	3,000	0	0.1
06/12/2017	3.84	517,400	3.89	3.98	3.82	1,150	191,350	-4.0
05/12/2017	3.89	439,200	3.89	3.91	3.78	4,130	10	0.1
04/12/2017	3.89	797,750	4.04	4.04	3.85	6,500	182,100	-3.7
01/12/2017	4.04	308,090	4.06	4.06	3.98	0	1,170	-0.0
30/11/2017	4.06	427,460	4.08	4.12	4.04	300	0	0.0
29/11/2017	4.08	801,140	3.92	4.12	3.86	100	0	0.0
28/11/2017	3.92	312,100	3.93	3.93	3.86	500	0	0.0
27/11/2017	3.93	402,910	3.90	4.02	3.89	12,680	1,000	0.2
24/11/2017	3.90	759,200	3.65	3.90	3.61	0	0	0
23/11/2017	3.65	393,120	3.57	3.67	3.53	7,390	0	0.1
22/11/2017	3.57	470,480	3.56	3.59	3.47	3,700	2,070	0.0
21/11/2017	3.56	352,450	3.57	3.59	3.53	13,450	0	0.3
20/11/2017	3.57	345,190	3.57	3.59	3.52	3,600	0	0.1
17/11/2017	3.57	587,660	3.55	3.61	3.50	7,820	0	0.1
16/11/2017	3.55	241,410	3.53	3.59	3.50	0	0	0
15/11/2017	3.53	372,280	3.54	3.55	3.49	0	300	-0.0
14/11/2017	3.54	316,990	3.55	3.61	3.51	50,000	500	0.9
13/11/2017	3.55	384,100	3.59	3.59	3.51	0	10	-0.0
10/11/2017	3.59	322,960	3.61	3.63	3.55	520	0	0.0
09/11/2017	3.61	412,050	3.65	3.70	3.57	5,100	0	0.1
08/11/2017	3.65	567,380	3.60	3.69	3.57	62,200	0	1.2
07/11/2017	3.60	677,610	3.51	3.65	3.51	169,800	0	3.3
06/11/2017	3.51	468,280	3.53	3.56	3.50	2,670	0	0.1
03/11/2017	3.53	345,850	3.50	3.57	3.46	73,820	9,980	1.2
02/11/2017	3.50	403,110	3.53	3.55	3.44	2,000	45,120	-0.8
01/11/2017	3.53	519,630	3.57	3.59	3.47	1,080	28,850	-0.5
31/10/2017	3.57	424,820	3.63	3.63	3.51	0	4,000	-0.1
30/10/2017	3.63	468,810	3.71	3.71	3.57	0	29,000	-0.6
27/10/2017	3.71	408,380	3.68	3.72	3.63	0	0	0
26/10/2017	3.68	469,650	3.68	3.73	3.61	0	0	0
25/10/2017	3.68	733,240	3.63	3.71	3.62	84,100	0	1.6
24/10/2017	3.63	535,490	3.51	3.65	3.51	94,160	0	1.8
23/10/2017	3.51	439,470	3.55	3.57	3.47	0	0	0
20/10/2017	3.55	486,340	3.61	3.65	3.50	30	0	0.0
19/10/2017	3.61	778,530	3.57	3.72	3.53	500	0	0.0
18/10/2017	3.57	668,810	3.65	3.65	3.53	0	0	0
17/10/2017	3.65	703,040	3.70	3.70	3.61	510	5,400	-0.1
16/10/2017	3.70	532,360	3.70	3.72	3.62	5,070	0	0.1

Page:
<<
20
21
22
>>

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