Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2023	24.46	418,900	24.28	24.68	24.35	13,300	2,800	0.3
25/05/2023	24.28	1,512,000	24.61	24.61	24.24	47,200	407,900	-11.9
24/05/2023	24.61	1,148,000	24.87	25.09	24.61	121,600	178,000	-1.9
23/05/2023	24.87	1,107,400	25.16	25.35	24.79	106,100	10,300	3.2
22/05/2023	25.16	1,695,400	24.42	25.35	24.42	22,200	5,100	0.6
19/05/2023	24.42	672,800	24.39	24.72	24.24	52,500	4,300	1.6
18/05/2023	24.39	702,300	24.31	24.53	24.31	17,600	4,700	0.4
17/05/2023	24.31	1,128,100	24.31	24.68	24.24	63,000	162,000	-3.3
16/05/2023	24.31	1,928,400	24.76	24.87	24.17	59,300	195,000	-4.5
15/05/2023	24.76	1,698,500	25.16	25.64	24.76	52,100	471,500	-14.2
12/05/2023	25.16	1,904,000	25.35	25.42	24.94	92,200	219,300	-4.3
11/05/2023	25.35	1,752,800	25.50	25.86	25.13	121,300	121,500	0.0
10/05/2023	25.50	1,582,400	24.65	25.53	24.65	45,900	3,100	1.5
09/05/2023	24.65	928,500	24.24	24.72	24.09	31,100	119,600	-2.9
08/05/2023	24.24	1,727,800	24.79	25.13	24.09	8,300	190,600	-6.1
05/05/2023	24.79	813,300	24.83	25.13	24.61	4,500	2,800	0.1
04/05/2023	24.83	1,082,000	25.31	25.38	24.76	2,400	98,200	-3.2
28/04/2023	25.31	1,670,600	24.65	25.42	24.79	583,600	600	19.9
27/04/2023	24.65	791,900	24.83	24.98	24.46	53,400	15,300	1.3
26/04/2023	24.83	1,078,700	24.31	24.83	24.09	62,000	11,700	1.7
25/04/2023	24.31	1,700,000	25.05	25.46	24.24	26,700	127,100	-3.3
24/04/2023	25.05	2,587,300	25.46	25.57	24.24	216,000	50,900	5.6
21/04/2023	25.46	2,040,400	25.94	26.35	25.13	51,772	72,206	-0.7
20/04/2023	25.94	1,417,400	26.38	26.42	25.57	16,000	139,600	-4.3
19/04/2023	26.38	4,684,600	25.16	26.90	25.05	89,100	29,510	2.1
18/04/2023	25.16	2,442,500	24.13	25.42	24.57	218,300	104,069	3.9
17/04/2023	24.13	1,287,800	24.24	24.53	23.94	61,303	116,300	-1.8
14/04/2023	24.24	1,800,000	25.16	25.42	24.24	68,600	71,300	-0.1
13/04/2023	25.16	2,085,200	24.98	25.46	24.68	70,700	7,500	2.2
12/04/2023	24.98	1,817,700	25.27	25.50	24.98	128,600	10,400	4.0
11/04/2023	25.27	2,777,500	24.72	25.50	24.61	144,100	176,590	-1.1
10/04/2023	24.72	3,457,200	23.17	24.72	23.43	106,800	360,970	-8.5
07/04/2023	23.17	1,379,600	23.35	23.50	22.80	12,900	9,500	0.1
06/04/2023	23.35	2,197,700	24.17	24.39	23.24	8,915	31,810	-0.7
05/04/2023	24.17	2,714,000	23.57	24.28	23.39	659,000	21,190	20.9
04/04/2023	23.57	3,676,800	22.10	23.57	21.99	313,300	252,880	1.9
03/04/2023	22.10	1,909,200	21.21	22.54	21.50	41,100	252,880	-6.3
31/03/2023	21.21	2,428,200	21.65	22.17	20.32	73,530	641,200	-16.3
30/03/2023	21.65	5,019,600	23.24	23.57	21.62	44,720	2,385,532	-68.5
29/03/2023	23.24	2,459,700	24.02	24.09	23.09	18,015	741,500	-22.8
28/03/2023	24.02	1,762,200	24.17	24.57	23.87	15,700	876,480	-28.0
27/03/2023	24.17	1,031,800	24.46	24.72	24.02	21,615	417,260	-12.9
24/03/2023	24.46	837,000	24.61	24.87	24.24	144,300	55,400	3.0
23/03/2023	24.61	798,300	24.17	24.87	23.76	85,100	11,200	2.4
22/03/2023	24.17	1,674,300	25.13	25.46	24.17	61,600	669,500	-20.2
21/03/2023	25.13	1,275,700	25.13	25.50	24.05	87,210	31,172	1.3
20/03/2023	25.13	833,100	25.83	26.01	25.13	54,700	43,640	0.4
17/03/2023	25.83	527,300	25.94	26.23	25.64	5,900	12,000	-0.2
16/03/2023	25.94	246,000	26.31	26.31	25.86	20,300	118,780	-3.4
15/03/2023	26.31	1,070,700	25.61	26.71	25.86	4,500	283,100	-9.9
14/03/2023	25.61	1,265,500	26.68	26.94	25.50	77,500	272,860	-6.8
13/03/2023	26.68	789,700	27.34	27.34	26.64	91,500	13,800	2.8
10/03/2023	27.34	953,600	27.53	27.56	27.01	37,302	10,200	1.0
09/03/2023	27.53	1,480,700	25.75	27.53	25.86	15,800	140,480	-4.6
08/03/2023	25.75	1,724,400	25.94	26.05	25.53	379,703	824,720	-15.5
07/03/2023	25.94	1,012,800	26.60	27.16	25.50	21,400	406,040	-13.5
06/03/2023	26.60	672,000	27.20	27.86	26.60	7,300	208,100	-7.2
03/03/2023	27.20	703,100	27.49	27.82	27.16	208,705	61,800	5.4
02/03/2023	27.49	442,300	27.90	28.34	27.01	37,320	39,640	-0.1
01/03/2023	27.90	582,100	26.97	28.08	26.23	155,100	207,300	-2.0
28/02/2023	26.97	1,069,900	27.71	28.30	26.75	105,400	406,580	-11.0
27/02/2023	27.71	1,034,700	29.45	29.45	27.71	83,100	281,372	-7.4
24/02/2023	29.45	509,900	30.23	30.30	29.23	66,400	32,748	1.3
23/02/2023	30.23	1,052,500	30.67	31.04	29.12	58,400	204,520	-6.0
22/02/2023	30.67	1,234,600	30.89	31.92	30.26	97,700	8,416	3.7
21/02/2023	30.89	1,501,200	30.15	31.30	30.52	72,300	420,020	-14.5
20/02/2023	30.15	732,800	29.49	30.23	29.38	16,600	111,400	-3.9
17/02/2023	29.49	476,100	30.04	30.30	29.19	30,600	205,900	-7.0
16/02/2023	30.04	545,700	29.38	30.30	29.41	59,000	88,940	-1.2
15/02/2023	29.38	553,400	28.97	29.49	28.82	159,400	60,400	3.9
14/02/2023	28.97	428,000	28.82	29.26	28.60	222,800	57,340	6.5
13/02/2023	28.82	950,600	29.34	29.52	27.86	362,000	101,680	10.2
10/02/2023	29.34	742,500	30.19	30.30	28.82	40,110	59,900	-0.8
09/02/2023	30.19	561,900	30.82	31.70	30.15	73,500	197,800	-5.1
08/02/2023	30.82	681,400	30.30	31.07	30.30	236,700	132,620	4.3
07/02/2023	30.30	1,100,200	30.34	31.74	30.15	183,531	147,140	1.5
06/02/2023	30.34	435,700	30.52	30.52	29.89	26,900	130,840	-4.3
03/02/2023	30.52	438,300	29.93	30.67	29.93	105,000	46,400	2.4
02/02/2023	29.93	603,000	30.52	31.04	29.63	54,800	91,924	-1.5
01/02/2023	30.52	1,237,400	32.52	33.18	30.34	119,300	151,840	-1.3
31/01/2023	32.52	871,200	31.63	32.52	30.89	124,600	36,700	3.9
30/01/2023	31.63	1,089,200	32.22	32.22	31.22	276,300	121,960	6.6
27/01/2023	32.22	1,011,600	31.92	32.96	32.07	404,300	17,400	16.9
19/01/2023	31.92	998,200	31.44	31.92	31.04	386,900	32,840	15.3
18/01/2023	31.44	1,375,400	29.41	31.44	29.45	158,100	63,000	4.0
17/01/2023	29.41	601,400	28.67	29.49	28.75	210,200	222,320	-0.5
16/01/2023	28.67	494,500	29.26	29.78	28.67	62,589	153,800	-3.5
13/01/2023	29.26	508,600	29.26	29.56	28.89	19,900	31,900	-0.5
12/01/2023	29.26	450,100	29.26	29.52	28.82	89,900	53,940	1.4
11/01/2023	29.26	471,900	29.38	29.78	29.19	98,100	26,900	2.8
10/01/2023	29.38	596,100	28.53	29.45	27.97	252,500	89,500	6.5
09/01/2023	28.53	401,000	28.38	28.86	28.08	127,900	9,000	4.6
06/01/2023	28.38	695,200	29.23	29.41	28.08	15,450	67,600	-2.0
05/01/2023	29.23	389,200	29.63	30.15	29.15	24,100	22,100	0.1
04/01/2023	29.63	515,500	29.56	30.15	29.49	112,000	16,800	3.8
03/01/2023	29.56	736,600	27.90	29.56	28.08	192,600	60,700	5.3
30/12/2022	27.90	217,200	28.08	28.45	27.82	45,300	12,500	1.2
29/12/2022	28.08	358,700	28.41	29.04	28.08	21,140	1,000	0.8
28/12/2022	28.41	334,100	28.53	28.53	27.64	24,950	24,520	0.0
27/12/2022	28.53	759,800	27.16	28.53	27.16	131,810	229,500	-3.8

Page:
<<
7
8
9
>>

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