Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	45.20	2,075,300	43.80	45.50	43.15	661,900	347,680	14.2
26/01/2026	44.25	2,735,400	45.90	45.90	43.45	211,900	164,600	1.9
23/01/2026	45.75	1,885,300	45	46	44.55	563,800	120,300	20.1
22/01/2026	45	2,820,300	46.20	47	44.80	106,100	80,700	1.1
21/01/2026	45.85	2,498,100	47	47	45.05	200,000	498,300	-13.7
20/01/2026	46.90	7,172,400	46.30	49.35	46.20	151,900	124,700	1.3
19/01/2026	46.15	2,384,400	46.70	46.80	45.05	43,800	305,500	-12.0
16/01/2026	46	4,786,900	42.80	46	42.60	334,700	138,100	8.9
15/01/2026	43	2,218,900	44.75	44.75	42.60	56,200	302,400	-10.8
14/01/2026	44.10	4,248,800	43.60	45.90	43.45	261,100	247,100	0.5
13/01/2026	43.45	2,261,600	44	44.30	42.95	32,600	22,200	0.4
12/01/2026	43.70	3,045,400	42.50	43.95	41.80	279,600	398,700	-5.1
09/01/2026	42	1,717,700	41.60	42.85	40.80	224,700	124,300	4.1
08/01/2026	41.20	2,142,500	43.05	43.05	41.20	11,900	495,600	-20.3
07/01/2026	42.95	2,287,600	42.40	43.55	41.60	544,300	31,100	21.8
06/01/2026	42.20	1,423,400	42.15	42.45	41.50	450,300	21,400	18.0
05/01/2026	41.70	4,123,800	39.05	41.70	38.50	619,500	29,600	24.4
31/12/2025	39	887,900	39.60	39.85	39	188,100	8,800	7.1
30/12/2025	39.60	628,000	40.10	40.25	39.50	23,700	6,900	0.7
29/12/2025	40.10	1,293,100	38.90	40.30	38.85	150,700	62,900	3.5
26/12/2025	39.05	1,186,900	39.20	39.50	38.50	26,000	65,800	-1.5
25/12/2025	39.60	1,101,000	40.20	40.60	39.45	7,200	380,000	-14.8
24/12/2025	40	1,267,300	39.75	40.20	39.25	101,300	619,600	-20.5
23/12/2025	39.80	1,453,900	40.80	41.10	39.80	14,100	474,100	-18.6
22/12/2025	40.50	1,190,400	40.15	40.50	39.55	6,900	627,300	-24.8
19/12/2025	40.15	1,362,100	40.05	40.15	39.25	60,200	806,400	-29.5
18/12/2025	40.45	1,291,800	39.50	40.45	39	154,400	549,300	-15.7
17/12/2025	39.95	524,800	40.55	40.55	39.50	52,400	81,900	-1.2
16/12/2025	40.30	1,639,800	38.50	40.60	37.60	74,700	372,900	-11.8
15/12/2025	38.40	1,291,100	39	39.40	38.40	193,700	244,900	-2.0
12/12/2025	39.20	1,845,300	41.35	41.65	39	288,100	215,200	2.7
11/12/2025	41.25	539,600	41.65	42	41.25	15,300	84,500	-2.9
10/12/2025	41.65	654,100	41.50	42.35	41.40	69,300	78,000	-0.4
09/12/2025	41.50	2,049,100	42.50	42.95	41.15	374,700	160,000	8.9
08/12/2025	42.50	1,659,700	43.55	44.15	42.50	182,500	209,900	-1.3
05/12/2025	43.55	1,593,000	44	44.50	43.55	56,100	213,600	-6.9
04/12/2025	44	3,158,600	45	46.25	44	699,900	380,600	14.3
03/12/2025	44.70	2,977,400	43.30	45.35	43.30	624,600	274,900	15.4
02/12/2025	43.10	1,847,300	43.60	43.90	42.70	417,800	262,500	6.8
01/12/2025	43.60	2,142,700	43.80	45.10	43.20	673,500	290,200	16.9
28/11/2025	43.70	2,244,200	44.25	45	43.70	878,100	253,000	27.9
27/11/2025	44.15	3,369,500	43.45	45.15	43.25	828,100	373,800	20.0
26/11/2025	43.45	2,029,700	43.80	44.25	41.05	675,800	93,600	25.4
25/11/2025	43.75	2,171,900	43.95	44.70	43.20	900,800	129,400	34.0
24/11/2025	43.90	1,350,600	45	45.05	43.80	62,800	170,400	-4.8
21/11/2025	44.90	2,790,200	43.85	45.35	43.30	918,700	435,400	21.5
20/11/2025	44.40	3,150,900	43.95	44.60	43.05	1,269,700	310,400	42.4
19/11/2025	43.50	3,202,100	44.50	45.25	43.10	1,080,200	114,300	42.7
18/11/2025	44.85	5,915,600	43.10	45.40	42.95	1,116,500	345,300	33.9
17/11/2025	42.70	3,802,600	39.95	42.70	39.95	656,900	200,500	19.1
14/11/2025	39.95	581,800	39.50	40.20	39.35	51,900	37,600	0.6
13/11/2025	39.40	1,474,800	40.20	41.05	39.40	161,700	787,700	-25.1
12/11/2025	40.30	898,500	39.70	40.30	39.35	410,100	21,800	15.5
11/11/2025	39.45	771,100	38.95	39.50	38.70	348,300	6,300	13.4
10/11/2025	38.70	838,400	38.50	39.50	38.45	569,100	174,400	15.4
07/11/2025	38.50	817,700	39	39.95	38	127,500	67,800	2.3
06/11/2025	38.80	1,649,900	39.60	40.40	38.70	98,400	1,310,000	-47.4
05/11/2025	39.80	782,100	40.40	40.40	39.75	37,300	377,300	-13.6
04/11/2025	40.55	1,219,000	39.55	40.70	38.55	172,300	211,000	-1.5
03/11/2025	40.10	2,068,600	39.90	41.45	39.65	505,600	112,600	16.1
31/10/2025	39.85	947,100	40.90	41.30	39.80	87,500	143,400	-2.3
30/10/2025	40.65	1,287,600	40	40.70	39.55	132,700	210,400	-3.1
29/10/2025	39.80	797,100	40.40	40.50	39.80	32,100	276,400	-9.8
28/10/2025	40.05	1,185,800	39.05	40.10	38.45	40,500	183,200	-5.6
27/10/2025	39.05	617,800	39.70	40	39	106,800	55,300	2.0
24/10/2025	39.60	1,114,600	38.70	39.85	38.70	249,100	35,900	8.4
23/10/2025	39	683,900	38.55	39.45	38.55	46,300	115,300	-2.7
22/10/2025	39	1,231,400	38.30	39	37.70	506,300	71,300	16.7
21/10/2025	37.55	1,529,300	37	38	36.50	275,900	72,300	7.5
20/10/2025	37.40	2,284,700	40.30	40.70	37.40	427,400	191,800	8.8
17/10/2025	40.20	1,324,700	41.10	41.10	40.20	305,200	32,100	11.0
16/10/2025	40.80	1,354,300	41.15	41.90	40.65	63,000	13,600	2.0
15/10/2025	40.90	1,872,100	40	41	39.50	242,200	152,800	3.5
14/10/2025	40	5,151,900	40.20	40.35	38.20	88,100	1,470,200	-54.7
13/10/2025	40.05	2,623,400	40.40	40.80	39.90	20,500	1,130,000	-44.6
10/10/2025	41.10	1,716,100	41	42	40.95	434,100	875,500	-18.2
09/10/2025	40.90	1,734,400	42	42	40.90	0	0	0
08/10/2025	41.25	2,047,600	41.50	42.30	41	93,600	1,173,400	-44.6
07/10/2025	41.05	683,800	42	42	41	2,500	12,500	-0.4
06/10/2025	41.75	745,100	40.05	41.80	40.05	73,100	44,100	1.2
03/10/2025	40	1,063,500	40.60	41	39.95	61,900	81,500	-0.8
02/10/2025	40.85	614,000	42	42	40.70	3,100	99,500	-4.0
01/10/2025	41.65	385,800	41.30	41.80	41.30	3,500	58,300	-2.3
30/09/2025	41.20	1,098,000	41.20	41.50	40.50	82,100	151,200	-2.9
29/09/2025	41	996,900	41.55	41.60	41	26,200	103,500	-3.2
26/09/2025	41.50	1,957,300	42.50	42.80	41.45	175,100	820,800	-27.0
25/09/2025	42.40	936,800	42.95	43.05	42.30	4,700	87,900	-3.6
24/09/2025	42.95	1,376,600	41.75	43	41.20	58,300	465,000	-17.0
23/09/2025	41.90	778,600	41.75	42.50	41.55	32,500	96,400	-2.7
22/09/2025	41.75	2,593,200	43.55	43.55	41.50	114,200	320,900	-8.7
19/09/2025	43.20	1,190,900	43.90	44	43	80,000	166,800	-3.8
18/09/2025	43.50	2,664,900	45.20	45.25	43.50	223,800	503,000	-12.3
17/09/2025	45	2,870,000	45.35	46.25	45	1,106,500	236,400	39.8
16/09/2025	45.35	3,713,200	45.50	46.20	45.05	524,600	246,400	12.6
15/09/2025	45.50	2,345,000	45.50	45.80	45.05	11,500	188,800	-8.1
12/09/2025	45.20	4,335,600	44	45.35	43.75	389,100	79,200	13.8
11/09/2025	43.75	2,977,500	42.65	43.85	40.55	496,300	134,100	15.5
10/09/2025	42.60	1,702,100	42.05	42.75	41.85	188,600	102,700	3.6
09/09/2025	41.75	967,600	41.40	41.90	41.10	23,200	40,100	-0.7
08/09/2025	41.30	2,236,000	42.75	42.95	41.20	145,600	100,800	1.8

Page:
1
2
3
>>

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