Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-20)	0.15	0.37%	17,988,900	1,793,880	0	38.90 42 40.25
2 tháng (2026-04-20)	-5	-10.87%	43,128,500	-655,072	0	38.90 46 40.25
3 tháng (2026-03-23)	0.40	0.99%	78,250,000	4,977,266	158.7	38.90 46.20 40.25
6 tháng (2025-12-22)	0.50	1.23%	266,460,800	1,984,566	-26.8	38.90 56 40.25
12 tháng (2025-06-24)	-2	-4.65%	574,377,100	1,052,069	10.6	37.40 56 40.25
24 tháng (2024-07-01)	-6.26	-13.25%	940,032,300	-1,415,442	-69.4	28.32 56 40.25
36 tháng (2023-07-05)	9.04	28.28%	1,450,315,400	182,964	1.3	28.32 56 40.25
60 tháng (2021-07-15)	14.19	52.96%	1,914,020,200	-4,527,252	-61.3	21.21 64.31 40.25

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH