Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/12/2022	27.16	643,800	29.12	29.15	27.16	113,205	15,800	3.6
23/12/2022	29.12	488,000	29.49	29.56	28.45	18,800	47,200	-1.1
22/12/2022	29.49	651,300	29.26	30.23	28.78	224,100	163,400	2.4
21/12/2022	29.26	1,013,000	30.30	31.41	28.45	142,700	42,120	4.0
20/12/2022	30.30	1,623,300	31.70	32.22	29.82	251,618	270,100	-0.8
19/12/2022	31.70	1,357,800	33.18	34.88	31.70	108,100	137,000	-1.2
16/12/2022	33.18	1,245,500	32.66	33.81	32.15	16,902	195,300	-8.0
15/12/2022	32.66	936,300	32.15	33.00	31.63	66,620	152,000	-3.8
14/12/2022	32.15	783,100	32.52	33.03	32.15	39,100	211,705	-7.5
13/12/2022	32.52	1,176,500	30.89	32.52	29.93	381,200	353,200	1.2
12/12/2022	30.89	1,260,800	32.15	33.55	30.67	262,800	421,300	-6.6
09/12/2022	32.15	685,500	32.41	33.40	31.63	24,420	55,300	-1.3
08/12/2022	32.41	1,153,400	30.30	32.41	31.48	221,600	207,500	0.6
07/12/2022	30.30	1,270,000	32.52	32.89	30.30	30,300	195,300	-6.8
06/12/2022	32.52	1,961,800	34.95	35.10	32.52	423,507	323,200	4.4
05/12/2022	34.95	1,381,700	34.73	35.40	34.36	328,205	320,400	0.4
02/12/2022	34.73	1,830,500	33.66	34.73	32.15	193,108	525,466	-15.6
01/12/2022	33.66	1,884,900	32.70	34.95	32.59	437,416	11,880	19.4
30/11/2022	32.70	1,191,200	30.59	32.70	31.41	286,100	5,000	12.4
29/11/2022	30.59	1,694,500	28.60	30.59	28.82	373,800	45,400	13.6
28/11/2022	28.60	2,116,800	26.75	28.60	27.27	232,200	1,017,905	-30.4
25/11/2022	26.75	863,000	25.94	26.83	25.50	88,201	160	3.2
24/11/2022	25.94	1,194,600	27.86	28.01	25.94	112,505	90,700	0.8
23/11/2022	27.86	564,400	27.86	28.89	27.49	60,500	38,600	0.8
22/11/2022	27.86	1,927,300	29.56	30.23	27.49	139,900	30,500	4.1
21/11/2022	29.56	1,297,600	31.78	32.48	29.56	68,000	239,596	-6.9
18/11/2022	31.78	1,421,900	30.08	31.78	28.67	663,100	3,000	28.4
17/11/2022	30.08	689,900	29.04	31.04	29.71	192,200	37,320	6.3
16/11/2022	29.04	3,035,700	27.16	29.04	25.27	550,050	269,880	11.0
15/11/2022	27.16	391,600	29.19	29.19	27.16	281,500	6,100	10.1
14/11/2022	29.19	210,000	31.37	31.37	29.19	67,505	300	2.7
11/11/2022	31.37	1,850,300	33.70	33.70	31.37	68,100	377,640	-13.1
10/11/2022	33.70	1,135,800	36.21	36.21	33.70	120,865	246,160	-5.7
09/11/2022	36.21	743,900	38.72	39.76	36.21	41,706	78,300	-1.8
08/11/2022	38.72	1,086,300	37.84	38.72	35.55	167,300	141,900	1.3
07/11/2022	37.84	1,436,400	40.64	41.16	37.84	78,605	157,635	-4.0
04/11/2022	40.64	1,806,700	43.67	44.12	40.64	42,735	79,000	-2.0
03/11/2022	43.67	554,300	43.60	44.71	42.79	57,900	10,960	2.8
02/11/2022	43.60	1,214,200	43.60	44.86	42.79	27,300	32,460	-0.3
01/11/2022	43.60	818,300	45.08	46.19	43.60	27,000	3,100	1.4
31/10/2022	45.08	1,091,700	45.82	46.41	42.94	38,135	88,060	-3.0
28/10/2022	45.82	1,105,900	47.30	47.74	45.82	8,500	70,204	-3.8
27/10/2022	47.30	1,225,200	44.93	47.96	43.60	71,800	30,300	2.6
26/10/2022	44.93	790,400	44.71	45.74	44.71	110,800	5,100	6.5
25/10/2022	44.71	1,527,200	42.34	45.23	39.91	127,200	28,500	5.9
24/10/2022	42.34	1,997,500	45.52	46.11	42.34	26,400	218,300	-11.4
21/10/2022	45.52	2,444,500	48.92	49.51	45.52	63,100	114,900	-3.3
20/10/2022	48.92	838,800	49.73	50.47	48.77	56,700	57,800	-0.1
19/10/2022	49.73	818,500	49.14	50.99	49.14	23,100	9,600	0.9
18/10/2022	49.14	953,500	50.84	52.03	49.14	25,900	43,378	-1.2
17/10/2022	50.84	1,205,900	50.84	51.36	49.37	100,600	136,680	-2.5
14/10/2022	50.84	2,238,000	47.52	50.84	47.89	356,700	31,980	22.3
13/10/2022	47.52	1,001,100	47.30	47.96	46.41	17,680	71,200	-3.4
12/10/2022	47.30	1,321,600	44.56	47.67	45.23	91,800	39,500	3.3
11/10/2022	44.56	1,403,000	44.56	46.41	43.60	25,050	101,400	-4.6
10/10/2022	44.56	982,900	41.68	44.56	40.64	14,900	86,360	-4.3
07/10/2022	41.68	1,071,500	43.31	43.31	40.72	114,700	2,100	6.4
06/10/2022	43.31	907,900	45.08	45.82	42.49	34,900	71,600	-2.2
05/10/2022	45.08	769,500	42.20	45.08	42.94	69,400	300	4.2
04/10/2022	42.20	930,600	44.27	45.30	42.12	105,800	133,260	-1.6
03/10/2022	44.27	1,115,300	47.59	47.59	44.27	14,900	85,520	-4.2
30/09/2022	47.59	949,000	46.85	47.59	44.27	37,700	35,400	0.1
29/09/2022	46.85	895,700	46.04	48.18	45.45	89,700	68,980	1.3
28/09/2022	46.04	1,227,000	48.40	49.51	46.04	57,900	82,600	-1.5
27/09/2022	48.40	1,015,300	50.25	50.99	48.40	11,000	231,219	-14.4
26/09/2022	50.25	2,205,500	53.65	53.65	49.96	29,400	2,430	1.8
23/09/2022	53.65	664,000	54.54	54.98	53.43	4,800	8,200	-0.2
22/09/2022	54.54	933,900	53.43	54.61	52.54	28,300	63,360	-2.6
21/09/2022	53.43	671,600	53.58	54.83	53.21	8,500	5,900	0.2
20/09/2022	53.58	933,100	51.88	53.95	51.88	64,600	14,720	3.6
19/09/2022	51.88	2,616,900	55.72	56.16	51.88	21,500	296,875	-19.3
16/09/2022	55.72	935,000	57.35	57.64	55.42	8,100	20,080	-0.9
15/09/2022	57.35	1,279,200	57.49	58.82	57.05	6,100	141,880	-0.5
14/09/2022	57.49	1,217,500	56.90	58.31	55.28	18,400	24,272	-10.2
13/09/2022	56.90	1,435,900	57.42	57.64	56.02	11,420	251,340	-10.2
12/09/2022	57.42	2,686,300	54.32	58.01	54.54	47,100	63,130	-2.1
09/09/2022	54.32	989,800	53.06	54.32	52.54	6,700	34,800	-2.1
08/09/2022	53.06	1,337,600	51.80	54.24	51.58	20,300	49,000	-2.1
07/09/2022	51.80	1,013,000	54.69	54.69	51.73	32,300	79,200	-3.3
06/09/2022	54.69	1,374,300	53.43	55.35	53.28	67,900	47,900	1.5
05/09/2022	53.43	762,300	52.99	53.95	52.62	33,900	96,200	-4.5
31/08/2022	52.99	1,437,200	52.47	53.87	51.36	104,900	25,100	5.7
30/08/2022	52.47	551,600	52.47	54.24	52.47	105,000	11,700	6.6
29/08/2022	52.47	908,700	53.58	53.58	51.36	20,200	63,700	-3.1
26/08/2022	53.58	690,800	53.80	55.42	53.36	30,600	64,300	-2.4
25/08/2022	53.80	601,300	54.09	54.69	52.47	53,900	58,100	-0.3
24/08/2022	54.09	533,300	53.36	54.91	53.06	26,100	3,900	1.6
23/08/2022	53.36	498,300	53.36	53.36	52.47	46,500	31,200	1.1
22/08/2022	53.36	760,800	52.03	53.65	51.88	5,200	41,800	-2.6
19/08/2022	52.03	677,500	51.66	53.65	51.58	4,500	15,400	-0.8
18/08/2022	51.66	716,400	52.84	52.84	51.43	7,700	25,400	-1.2
17/08/2022	52.84	760,500	52.69	53.06	51.80	182,800	68,600	8.2
16/08/2022	52.69	830,700	51.73	53.73	52.32	253,000	28,400	16.0
15/08/2022	51.73	1,292,500	48.40	51.73	48.18	143,900	12,100	9.2
12/08/2022	48.40	1,106,700	46.56	49.37	45.89	1,900	288,200	-18.8
11/08/2022	46.56	830,700	46.41	47.37	46.11	367,600	144,900	14.0
10/08/2022	46.41	689,500	47.15	47.44	46.11	3,500	23,100	-1.2
09/08/2022	47.15	689,400	47.96	48.85	46.93	47,400	67,500	-1.3
08/08/2022	47.96	570,700	46.48	47.96	46.19	9,200	13,100	-0.3
05/08/2022	46.48	436,200	46.48	47.22	46.19	8,700	5,500	0.2

Page:
<<
8
9
10
>>

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