Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2025	38.41	2,435,300	39.20	39.25	38.36	52,600	661,400	-23.9
04/03/2025	39.15	1,570,000	39.10	39.30	38.41	15,900	62,000	-1.8
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	125,700	137,000	-0.5
27/02/2025	38.71	940,300	38.56	38.81	38.12	2,400	39,100	-1.4
26/02/2025	38.56	1,152,800	38.36	38.90	38.36	12,600	83,000	-2.8
25/02/2025	38.31	1,268,400	38.90	39.20	38.31	17,400	118,800	-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	116,800	315,500	-7.7
20/02/2025	38.17	1,143,200	38.41	38.51	38.07	600	73,900	-2.8
19/02/2025	38.21	2,806,600	37.43	38.71	37.43	208,900	348,300	-5.5
18/02/2025	37.23	872,000	37.13	37.82	37.13	63,000	29,800	1.3
17/02/2025	37.13	836,000	37.48	37.62	37.08	600	315,400	-11.9
14/02/2025	37.28	1,360,400	37.13	37.62	36.98	127,900	258,900	-4.9
13/02/2025	37.18	395,100	36.93	37.38	36.93	5,900	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	213,400	-7.4
10/02/2025	37.43	1,109,500	38.12	38.12	37.33	113,400	30,700	3.1
07/02/2025	38.21	700,100	38.46	38.71	38.21	162,000	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	20,100	57,100	-1.4
03/02/2025	39.20	2,900,100	38.90	39.74	38.71	125,700	137,000	-0.5
31/01/2025	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6
30/01/2025	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6
29/01/2025	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6
28/01/2025	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6
27/01/2025	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6
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	61,300	-0.8
22/01/2025	36.69	1,143,600	37.18	37.23	36.69	1,400	101,900	-3.8
21/01/2025	37.03	924,800	38.02	38.02	37.03	18,600	247,600	-8.7
20/01/2025	37.72	637,200	37.43	37.87	37.33	182,600	0	7.0
17/01/2025	37.13	816,800	36.79	37.23	36.79	334,200	302,400	1.2
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	3,600	222,700	-8.2
14/01/2025	36.89	311,000	37.03	37.43	36.89	10,900	11,900	-0.0
13/01/2025	36.93	814,500	36.59	37.18	36.49	85,500	215,400	-4.9
10/01/2025	36.84	840,300	37.23	37.53	36.84	101,600	1,300	3.8
09/01/2025	37.23	507,400	37.43	37.67	37.23	1,300	29,500	-1.1
08/01/2025	37.33	1,032,600	37.03	37.72	37.03	15,300	205,800	-7.2
07/01/2025	37.23	2,042,500	38.41	38.71	37.23	213,600	219,900	-0.3
06/01/2025	38.21	1,754,100	39.89	39.89	38.02	31,700	202,600	-6.8
03/01/2025	39.59	786,500	40.53	40.53	39.59	1,100	214,100	-8.7
02/01/2025	40.68	1,374,600	39.84	40.68	39.45	417,000	287,300	5.5
01/01/2025	40.20	1,133,200	40.80	40.80	40.20	400	251,000	-10.1
31/12/2024	39.59	1,133,200	40.18	40.18	39.59	400	251,000	-10.1
30/12/2024	39.99	803,500	40.38	40.53	39.99	200	244,200	-10.0
27/12/2024	40.23	1,063,900	40.38	40.68	40.23	80,500	33,200	1.9
26/12/2024	40.38	1,200,300	40.78	41.12	40.38	4,400	375,200	-15.3
25/12/2024	40.73	1,424,500	40.78	41.22	40.73	88,000	565,300	-19.8
24/12/2024	40.78	966,900	40.87	40.97	40.33	0	0	0
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	104,100	-2.2
19/12/2024	40.48	1,542,700	40.48	40.78	40.09	3,000	247,100	-10.0
18/12/2024	41.07	1,306,200	41.02	41.32	40.43	20,600	534,100	-21.2
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	62,100	409,700	-14.3
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	26,800	-0.9
09/12/2024	42.25	1,363,700	42.50	42.55	42.15	4,000	82,600	-3.4
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	53,100	246,000	-8.3
04/12/2024	42.11	1,516,100	41.76	42.25	41.51	25,600	162,800	-5.8
03/12/2024	41.71	2,201,200	42.15	42.60	41.71	142,200	272,500	-5.6
02/12/2024	42.35	1,072,600	42.60	42.60	42.11	28,000	211,300	-7.9
29/11/2024	42.60	4,587,700	40.53	42.70	39.45	341,600	121,500	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	165,100	-2.7
26/11/2024	40.23	1,310,800	40.33	40.78	40.18	123,100	459,500	-13.8
25/11/2024	40.14	1,187,000	40.78	40.87	40.14	27,800	747,400	-29.5
22/11/2024	40.82	843,100	40.68	40.92	40.38	50,200	241,700	-7.9
21/11/2024	40.82	562,400	40.43	40.82	39.89	32,500	18,400	0.6
20/11/2024	40.38	1,063,500	39.84	40.78	39.10	129,800	37,400	3.8
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	295,300	-11.4
15/11/2024	40.58	1,472,800	41.71	41.71	40.38	53,600	40,400	0.5
14/11/2024	41.66	1,106,900	42.35	42.75	41.66	17,500	123,500	-4.5
13/11/2024	42.40	952,200	41.71	42.40	41.47	34,400	7,200	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	78,900	5,200	3.2
05/11/2024	41.37	777,200	41.56	41.76	41.22	2,200	403,100	-16.8
04/11/2024	41.66	1,287,800	41.96	42.20	41.17	34,800	322,900	-12.1
01/11/2024	41.96	707,500	42.40	42.40	41.91	3,700	15,600	-0.5
31/10/2024	42.40	625,900	42.45	42.55	42.20	1,100	100	0.0
30/10/2024	42.35	1,047,500	43.24	43.24	42.25	33,600	317,200	-12.2
29/10/2024	42.94	876,900	42.35	42.99	42.35	22,800	4,000	0.8
28/10/2024	42.15	908,400	41.91	42.20	41.91	235,100	535,800	-12.9
25/10/2024	41.91	896,000	42.25	42.65	41.91	1,400	323,300	-13.8
24/10/2024	42.25	1,376,400	42.94	43.19	42.25	4,900	494,700	-21.1
23/10/2024	42.84	1,813,500	43.24	43.29	42.40	800	548,500	-23.7
22/10/2024	43.24	2,471,800	44.42	44.62	43.04	47,500	640,600	-26.4
21/10/2024	44.76	581,400	44.76	45.01	44.52	253,500	51,500	9.2
18/10/2024	44.76	940,300	45.26	45.45	44.72	159,500	342,700	-8.4
17/10/2024	45.36	540,700	45.45	45.50	44.86	29,700	21,000	0.4

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	3.20	7.71%	45,054,500	6,884,200	348.0	40.05 52.20 45.40
2 tháng (2026-07-20)	9.55	27.17%	69,954,200	8,573,700	412.4	33.15 52.20 45.40
3 tháng (2026-06-19)	4.45	11.06%	83,482,600	7,301,700	361.2	33.15 52.20 45.40
6 tháng (2026-03-23)	4.10	10.10%	172,050,200	15,407,900	715.1	33.15 52.20 45.40
12 tháng (2025-09-22)	2.95	7.07%	491,320,500	18,799,100	842.7	33.15 56 45.40
24 tháng (2024-09-27)	-1.89	-4.05%	982,571,600	14,027,342	525.9	28.32 56 45.40
36 tháng (2023-10-03)	4.87	12.22%	1,477,747,800	29,392,704	1,307.2	28.32 56 45.40
60 tháng (2021-10-13)	-1.66	-3.58%	2,079,628,600	31,164,093	1,583.8	21.21 64.31 45.40

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH