Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2025	37.13	374,700	37.03	37.53	37.03	700	0	0.0
31/03/2025	37.03	904,300	37.33	37.43	36.93	16,800	65,319	-1.8
28/03/2025	37.43	1,513,500	38.21	38.21	37.33	13,000	151,430	-5.3
27/03/2025	38.12	485,000	38.41	38.51	38.12	200	3,804	-0.1
26/03/2025	38.26	673,600	38.71	39.25	38.26	1,900	72,800	-2.8
25/03/2025	38.71	676,400	38.86	39.15	38.61	0	0	0
24/03/2025	38.86	1,028,600	38.61	38.90	37.92	12,700	35,445	-0.9
21/03/2025	38.66	378,800	38.31	38.81	38.31	0	0	0
20/03/2025	38.41	1,328,800	39.00	39.00	38.21	2,200	254,980	-9.8
19/03/2025	38.71	2,090,300	39.20	39.50	38.36	4,700	41,300	-1.5
18/03/2025	39.50	767,300	40.14	40.23	39.50	8,700	33,153	-1.0
17/03/2025	39.89	960,200	39.99	40.14	39.79	352,100	41,800	12.6
14/03/2025	39.69	1,247,800	39.59	40.09	39.50	271,300	51,650	8.9
13/03/2025	39.59	1,464,600	40.68	40.68	39.50	54,600	118,650	-2.7
12/03/2025	40.53	1,121,400	41.07	41.07	40.53	211,100	171,100	1.7
11/03/2025	40.87	3,240,000	39.69	40.97	39.25	69,100	424,370	-14.4
10/03/2025	40.04	1,916,400	40.14	40.38	39.84	93,900	220,600	-5.1
07/03/2025	40.14	1,851,900	40.43	40.68	39.89	60,000	278,530	-8.9
06/03/2025	40.38	3,503,700	38.41	40.38	38.41	871,000	68,210	32.0
05/03/2025	38.41	2,435,300	39.20	39.25	38.36	52,600	576,400	-20.6
04/03/2025	39.15	1,570,000	39.10	39.30	38.41	15,900	59,050	-1.7
03/03/2025	39.30	1,016,900	39.40	39.74	39.25	6,600	5,400	0.0
28/02/2025	39.20	2,900,100	38.90	39.74	38.71	125,300	137,000	-0.5
27/02/2025	38.71	940,300	38.56	38.81	38.12	2,400	37,600	-1.4
26/02/2025	38.56	1,152,800	38.36	38.90	38.36	12,600	80,800	-2.7
25/02/2025	38.31	1,268,400	38.90	39.20	38.31	17,400	118,852	-4.0
24/02/2025	38.61	990,100	38.17	38.61	37.92	12,400	78,900	-2.6
21/02/2025	38.17	1,752,500	38.17	38.61	37.67	116,822	303,500	-7.2
20/02/2025	38.17	1,143,200	38.41	38.51	38.07	660	73,900	-2.8
19/02/2025	38.21	2,806,600	37.43	38.71	37.43	208,997	337,890	-5.1
18/02/2025	37.23	872,000	37.13	37.82	37.13	63,075	29,940	1.3
17/02/2025	37.13	836,000	37.48	37.62	37.08	600	307,559	-11.6
14/02/2025	37.28	1,360,400	37.13	37.62	36.98	127,900	242,400	-4.3
13/02/2025	37.18	395,100	36.93	37.38	36.93	5,400	3,200	0.1
12/02/2025	37.23	469,600	36.93	37.62	36.93	1,600	1,600	-0.0
11/02/2025	37.08	800,600	37.13	37.43	36.98	16,800	206,902	-7.2
10/02/2025	37.43	1,109,500	38.12	38.12	37.33	93,300	30,700	2.4
07/02/2025	38.21	700,100	38.46	38.71	38.21	161,400	17,700	5.6
06/02/2025	38.46	1,278,100	38.26	38.76	37.87	305,700	90,900	8.4
05/02/2025	37.97	759,300	38.36	38.36	37.92	0	215,200	-8.3
04/02/2025	38.02	601,700	37.62	38.07	37.48	20,140	57,120	-1.4
03/02/2025	37.62	729,200	37.43	38.07	37.13	11,200	19,800	-0.3
24/01/2025	37.43	1,054,600	36.74	37.77	36.74	147,400	22,100	4.8
23/01/2025	36.98	683,300	36.98	37.13	36.64	39,400	61,372	-0.8
22/01/2025	36.69	1,143,600	37.18	37.23	36.69	1,400	101,948	-3.8
21/01/2025	37.03	924,800	38.02	38.02	37.03	16,400	232,638	-8.2
20/01/2025	37.72	637,200	37.43	37.87	37.33	165,100	0	6.3
17/01/2025	37.13	816,800	36.79	37.23	36.79	496,200	457,200	1.5
16/01/2025	36.79	487,000	37.23	37.33	36.79	5,400	67,600	-2.3
15/01/2025	36.69	669,200	36.93	37.08	36.69	3,650	204,700	-7.5
14/01/2025	36.89	311,000	37.03	37.43	36.89	10,900	11,840	-0.0
13/01/2025	36.93	814,500	36.59	37.18	36.49	84,900	201,400	-4.4
10/01/2025	36.84	840,300	37.23	37.53	36.84	91,600	1,300	3.4
09/01/2025	37.23	507,400	37.43	37.67	37.23	1,300	29,550	-1.1
08/01/2025	37.33	1,032,600	37.03	37.72	37.03	15,300	195,891	-6.8
07/01/2025	37.23	2,042,500	38.41	38.71	37.23	176,400	219,940	-1.7
06/01/2025	38.21	1,754,100	39.89	39.89	38.02	31,700	181,600	-6.0
03/01/2025	39.59	786,500	40.53	40.53	39.59	1,100	194,100	-7.8
02/01/2025	40.68	1,374,600	39.84	40.68	39.45	285,000	274,834	0.5
31/12/2024	39.59	1,133,200	40.18	40.18	39.59	300	226,000	-9.1
30/12/2024	39.99	803,500	40.38	40.53	39.99	201	237,200	-9.7
27/12/2024	40.23	1,063,900	40.38	40.68	40.23	162,300	115,132	1.9
26/12/2024	40.38	1,200,300	40.78	41.12	40.38	4,400	355,200	-14.5
25/12/2024	40.73	1,424,500	40.78	41.22	40.73	88,000	502,380	-17.2
24/12/2024	40.78	966,900	40.87	40.97	40.33	2,700	7,832	-0.2
23/12/2024	40.92	613,700	41.22	41.27	40.82	0	2,600	-0.1
20/12/2024	40.73	789,000	40.48	40.87	40.38	50,000	104,190	-2.2
19/12/2024	40.48	1,542,700	40.48	40.78	40.09	3,000	247,130	-10.0
18/12/2024	41.07	1,306,200	41.02	41.32	40.43	600	518,100	-21.4
17/12/2024	41.07	676,800	40.58	41.12	40.48	20,800	2,800	0.7
16/12/2024	40.38	1,208,000	40.78	41.17	40.33	30,100	389,700	-14.8
13/12/2024	40.78	1,455,500	41.37	41.56	40.73	700	222,510	-9.3
12/12/2024	41.37	2,216,700	41.86	42.20	41.27	30,300	513,700	-20.4
11/12/2024	41.86	1,136,800	42.15	42.40	41.81	800	77,330	-3.3
10/12/2024	42.15	1,024,500	42.30	42.35	41.96	5,000	26,860	-0.9
09/12/2024	42.25	1,363,700	42.50	42.55	42.15	4,000	72,600	-3.0
06/12/2024	42.50	1,633,400	43.04	43.04	42.45	28,600	146,900	-5.1
05/12/2024	42.79	2,694,700	41.76	42.94	41.56	49,100	236,550	-8.1
04/12/2024	42.11	1,516,100	41.76	42.25	41.51	5,600	162,800	-6.7
03/12/2024	41.71	2,201,200	42.15	42.60	41.71	105,200	260,500	-6.7
02/12/2024	42.35	1,072,600	42.60	42.60	42.11	1,500	208,400	-8.9
29/11/2024	42.60	4,587,700	40.53	42.70	39.45	341,600	121,580	9.0
28/11/2024	40.53	655,500	41.22	41.22	40.53	4,600	83,000	-3.2
27/11/2024	40.78	1,188,000	40.23	40.97	40.23	98,800	165,186	-2.7
26/11/2024	40.23	1,310,800	40.33	40.78	40.18	123,100	406,514	-11.6
25/11/2024	40.14	1,187,000	40.78	40.87	40.14	27,880	523,846	-20.3
22/11/2024	40.82	843,100	40.68	40.92	40.38	2,200	233,200	-9.5
21/11/2024	40.82	562,400	40.43	40.82	39.89	10,400	18,401	-0.3
20/11/2024	40.38	1,063,500	39.84	40.78	39.10	99,700	36,150	2.6
19/11/2024	39.94	667,200	40.33	40.33	39.89	14,400	68,700	-2.2
18/11/2024	39.89	1,160,400	40.63	40.87	39.79	15,800	275,300	-10.6
15/11/2024	40.58	1,472,800	41.71	41.71	40.38	23,600	40,504	-0.7
14/11/2024	41.66	1,106,900	42.35	42.75	41.66	17,500	93,400	-3.2
13/11/2024	42.40	952,200	41.71	42.40	41.47	34,410	7,220	1.2
12/11/2024	41.86	1,315,100	42.35	42.70	41.76	21,800	648,500	-26.8
11/11/2024	42.45	1,073,300	42.75	42.75	41.86	1,800	322,400	-13.7
08/11/2024	42.75	1,188,400	42.84	42.94	42.06	30,800	315,600	-12.3
07/11/2024	42.79	629,900	43.53	43.53	42.65	54,600	142,100	-3.8
06/11/2024	43.14	1,498,100	41.56	43.19	41.56	0	0	0
05/11/2024	41.37	777,200	41.56	41.76	41.22	2,200	403,100	-16.8

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.70	-1.67%	18,610,100	1,460,390	0	38.90 42 42
2 tháng (2026-04-20)	-4.70	-10.22%	41,492,700	-1,465,272	0	38.90 46 42
3 tháng (2026-03-19)	-2.20	-5.06%	81,166,000	4,152,166	158.1	38.90 46.20 42
6 tháng (2025-12-19)	1.15	2.86%	266,187,100	428,166	-56.3	38.90 56 42
12 tháng (2025-06-23)	-1.70	-3.95%	576,444,100	356,069	15.3	37.40 56 42
24 tháng (2024-06-27)	-5.14	-11.06%	940,784,300	-1,723,742	-38.5	28.32 56 42
36 tháng (2023-07-03)	10.41	33.70%	1,451,321,300	-697,636	-1.7	28.32 56 42
60 tháng (2021-07-13)	14.05	51.56%	1,913,323,700	-5,287,452	-54.9	21.21 64.31 42

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH