Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	41.03	1,262,600	41.55	41.55	40.95	3,500	21,600	-1.0
22/01/2024	41.55	1,282,400	41.70	41.85	41.03	7,300	27,000	-1.1
19/01/2024	41.70	2,636,300	41.93	43.05	41.33	87,400	170,800	-4.7
18/01/2024	41.70	981,200	41.33	41.70	41.10	15,100	15,500	-0.0
17/01/2024	41.33	1,313,500	42.30	42.30	41.33	15,900	147,500	-7.3
16/01/2024	42.08	1,645,600	40.87	42.08	40.50	34,000	7,100	1.5
15/01/2024	41.18	1,415,500	41.25	41.93	41.03	6,700	100	0.4
12/01/2024	41.18	2,153,500	40.72	41.48	40.12	64,600	30,100	1.9
11/01/2024	41.10	1,313,400	41.10	41.63	40.57	2,000	186,900	-10.1
10/01/2024	40.95	2,623,100	41.55	41.93	40.57	152,800	208,400	-3.0
09/01/2024	41.93	1,391,600	42.60	42.68	41.85	229,000	14,800	12.0
08/01/2024	42.60	2,475,800	42.08	42.83	41.48	300,800	53,200	13.9
05/01/2024	41.78	2,493,800	41.63	42.00	41.33	92,700	220,800	-7.1
04/01/2024	41.33	2,197,000	41.93	42.15	41.25	109,000	224,100	-6.4
03/01/2024	42.00	5,612,500	39.22	42.00	38.77	117,200	81,200	1.8
02/01/2024	39.30	1,046,700	39.52	39.75	38.85	13,600	22,600	-0.5
29/12/2023	39.30	1,066,400	39.22	39.67	38.77	46,800	25,100	1.1
28/12/2023	39.22	1,177,000	39.45	39.52	39.22	28,500	26,100	0.1
27/12/2023	39.45	1,189,500	39.45	39.67	39.00	1,200	162,400	-8.4
26/12/2023	39.45	1,145,300	39.67	39.82	39.30	3,700	94,400	-4.8
25/12/2023	39.67	1,704,400	38.62	39.67	38.47	43,800	48,200	-0.2
22/12/2023	38.62	657,300	38.70	39.07	38.02	12,100	45,600	-1.7
21/12/2023	38.70	578,800	38.70	38.70	38.25	23,600	17,700	0.3
20/12/2023	38.70	747,400	38.09	38.70	37.94	41,300	8,600	1.7
19/12/2023	38.09	794,400	37.19	38.09	37.16	106,000	20,400	4.3
18/12/2023	37.19	591,200	38.09	38.47	37.19	1,900	47,900	-2.3
15/12/2023	38.09	1,006,000	37.42	38.40	37.04	157,800	13,000	7.3
14/12/2023	37.42	1,884,700	38.70	39.30	37.38	10,300	472,500	-23.5
13/12/2023	38.70	1,329,700	39.52	40.12	38.70	33,500	124,500	-4.7
12/12/2023	39.52	1,068,800	39.97	40.20	39.45	15,300	34,900	-1.0
11/12/2023	39.97	836,900	39.97	40.35	39.45	9,000	18,200	-0.5
08/12/2023	39.97	1,940,700	39.82	41.18	39.60	2,600	22,800	-1.1
07/12/2023	39.82	1,919,100	40.50	40.87	38.85	22,100	118,000	-5.1
06/12/2023	40.50	2,303,600	39.07	40.57	39.07	14,200	33,600	-1.0
05/12/2023	39.07	1,527,000	40.12	40.57	39.07	5,400	193,000	-9.9
04/12/2023	40.12	2,202,800	38.70	40.65	38.92	1,900	106,900	-5.5
01/12/2023	38.70	1,199,300	37.94	39.22	37.31	12,200	62,200	-2.5
30/11/2023	37.94	1,130,300	38.70	39.07	37.94	63,200	205,500	-7.3
29/11/2023	38.70	1,105,600	37.38	38.92	37.46	900	19,900	-1.0
28/11/2023	37.38	1,242,000	37.42	37.49	36.07	97,000	32,300	3.2
27/11/2023	37.42	596,900	38.17	38.32	37.42	5,800	600	0.3
24/11/2023	38.17	1,281,500	37.19	38.17	36.82	110,500	3,700	5.3
23/11/2023	37.19	1,594,200	39.82	40.20	37.19	110,200	14,100	5.0
22/11/2023	39.82	1,146,400	39.82	39.97	39.22	58,100	5,100	2.8
21/11/2023	39.82	1,838,300	38.32	39.82	38.32	2,100	3,700	-0.1
20/11/2023	38.32	864,500	37.94	38.70	37.27	78,600	3,600	3.8
17/11/2023	37.94	2,020,300	38.85	39.45	37.19	40,300	7,400	1.7
16/11/2023	38.85	833,900	38.32	38.92	37.79	0	0	0
15/11/2023	38.32	1,107,900	37.87	39.07	38.02	17,000	22,400	-0.3
14/11/2023	37.87	1,207,600	37.94	39.07	37.64	9,200	156,300	-7.5
13/11/2023	37.94	1,050,700	37.16	38.09	37.04	182,500	14,900	8.4
10/11/2023	37.16	1,763,300	37.94	38.55	37.12	9,100	8,900	0.0
09/11/2023	37.94	1,718,100	37.64	39.00	37.72	63,900	32,700	1.6
08/11/2023	37.64	1,446,200	35.24	37.64	34.94	8,600	28,700	-0.9
07/11/2023	35.24	1,250,900	35.31	36.44	34.64	64,400	30,900	1.6
06/11/2023	35.31	982,600	35.16	35.69	35.05	203,100	137,000	3.1
03/11/2023	35.16	1,761,200	35.16	35.77	34.45	528,900	209,900	14.8
02/11/2023	35.16	1,856,800	32.91	35.20	33.14	220,900	49,500	7.8
01/11/2023	32.91	2,187,700	31.60	33.06	30.13	169,700	0	7.0
31/10/2023	31.60	2,631,900	33.96	34.30	31.60	509,400	16,800	21.4
30/10/2023	33.96	1,344,200	36.48	36.74	33.96	48,100	2,300	2.1
27/10/2023	36.48	1,650,900	37.79	38.32	35.43	11,300	9,000	0.1
26/10/2023	37.79	2,542,600	40.57	40.57	37.79	133,200	13,600	6.0
25/10/2023	40.57	1,177,300	40.57	41.85	40.57	22,000	2,100	1.1
24/10/2023	40.57	954,200	39.67	40.57	39.30	14,800	3,500	0.6
23/10/2023	39.67	1,114,900	40.95	41.03	39.52	3,000	77,900	-4.0
20/10/2023	40.95	2,209,500	40.27	41.40	38.70	36,300	16,000	1.1
19/10/2023	40.27	1,727,500	42.00	42.08	40.20	299,400	15,600	15.5
18/10/2023	42.00	2,821,100	40.80	42.38	39.07	224,000	12,300	11.7
17/10/2023	40.80	2,735,800	43.73	45.38	40.80	160,900	16,000	8.5
16/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2023	43.73	1,643,100	44.86	45.46	43.73	262,400	25,400	14.1
13/10/2023	44.86	1,815,800	44.86	45.08	43.67	8,800	5,500	0.2
12/10/2023	44.86	2,690,600	43.97	45.74	44.12	547,000	41,500	30.7
11/10/2023	43.97	1,431,100	43.23	43.97	42.86	70,600	122,500	-3.0
10/10/2023	43.23	1,890,500	43.45	44.34	43.16	55,600	10,700	2.7
09/10/2023	43.45	1,578,800	42.86	43.53	42.34	3,400	42,000	-2.2
06/10/2023	42.86	1,797,600	40.64	42.86	40.05	96,100	11,000	4.7
05/10/2023	40.64	1,255,800	41.09	42.34	40.64	9,200	136,900	-7.1
04/10/2023	41.09	1,524,500	39.83	41.83	38.58	59,700	111,700	-3.0
03/10/2023	39.83	4,013,200	42.79	42.79	39.83	300,400	83,500	12.0
02/10/2023	42.79	943,900	42.79	43.60	42.49	1,100	75,200	-4.3
29/09/2023	42.79	2,189,400	42.05	43.75	42.05	418,000	120,400	17.4
28/09/2023	42.05	1,598,300	42.12	42.49	41.38	1,000	160,300	-9.0
27/09/2023	42.12	1,703,400	39.91	42.12	39.02	17,600	45,800	-1.6
26/09/2023	39.91	2,475,300	39.91	41.53	38.87	254,300	14,700	13.0
25/09/2023	39.91	2,798,300	42.86	43.60	39.91	29,700	17,600	0.6
22/09/2023	42.86	3,531,000	45.08	45.08	42.05	59,800	336,600	-16.2
21/09/2023	45.08	2,027,300	46.26	46.26	45.08	100,900	88,200	0.8
20/09/2023	46.26	2,528,300	44.56	46.41	44.64	451,800	35,300	25.9
19/09/2023	44.56	2,383,700	43.23	44.56	42.64	43,100	31,200	0.7
18/09/2023	43.23	1,757,400	43.53	44.27	42.94	0	0	0
15/09/2023	43.53	1,871,000	43.97	44.41	42.49	25,400	4,500	1.2
14/09/2023	43.97	3,154,900	45.37	45.37	43.82	39,600	19,500	1.2
13/09/2023	45.37	2,858,700	45.82	47.22	45.08	195,400	158,500	2.4
12/09/2023	45.82	1,949,100	44.34	45.82	44.04	91,200	388,900	-18.2
11/09/2023	44.34	2,679,100	44.27	46.04	44.34	8,000	196,800	-11.6
08/09/2023	44.27	1,813,800	43.45	44.71	43.23	90,700	189,300	-5.8
07/09/2023	43.45	2,041,500	44.27	44.71	43.38	14,000	65,700	-3.1
06/09/2023	44.27	1,688,900	43.60	44.78	43.23	3,000	155,400	-9.1
05/09/2023	43.60	1,966,000	42.79	44.19	42.12	16,900	60,200	-2.5

Page:
<<
5
6
7
>>

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