Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	45.40	869,700	44.70	45.70	44.10	318,400	131,900	0
16/09/2026	44.70	1,486,900	45.65	46.20	44.60	390,300	195,800	53.6
15/09/2026	46.30	1,622,400	45.60	46.70	45.40	976,300	456,000	23.9
14/09/2026	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6
11/09/2026	44.40	3,781,000	44.90	47	43.90	1,729,500	796,900	42.7
10/09/2026	44.75	5,022,100	41.80	44.75	41.60	2,075,100	137,200	84.8
09/09/2026	41.85	996,100	41.90	41.90	41.05	341,600	354,800	-0.6
08/09/2026	41.95	1,924,500	41.80	42.90	41.80	543,700	512,800	1.3
07/09/2026	41.80	2,541,800	40.70	42.20	40.05	692,500	992,200	-12.4
04/09/2026	40.05	2,700,000	41.10	41.20	39.55	743,900	1,071,100	-13.0
03/09/2026	40.90	2,459,100	41.75	42.15	40.85	735,300	522,600	8.8
02/09/2026	52.20	1,701,300	54.10	54.10	52.10	230,400	487,700	-13.7
01/09/2026	42	1,717,700	41.60	42.85	40.80	224,700	124,300	4.1
31/08/2026	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6
28/08/2026	42.20	1,198,400	43.10	43.40	42.20	368,600	439,800	-3.0
27/08/2026	43.10	1,468,800	42.40	43.50	42.40	860,400	164,300	29.9
26/08/2026	42.25	1,818,800	42.50	43.50	42.10	433,700	721,300	-12.1
25/08/2026	42.30	1,205,100	42.80	43.30	42.15	302,400	53,500	10.6
24/08/2026	42.80	1,727,000	43.15	43.40	41.85	373,200	531,100	-6.7
21/08/2026	43	1,245,500	42.65	43	42.15	24,900	187,700	-6.9
20/08/2026	42.70	817,100	42.65	42.95	42.05	135,800	167,200	-1.3
19/08/2026	42.70	2,195,400	41.20	42.80	41.05	1,318,000	182,100	47.7
18/08/2026	41.50	1,231,700	41.35	42.30	40.80	326,600	248,100	3.3
17/08/2026	41.30	1,056,000	41.60	42.70	40.60	210,800	306,200	-4.0
14/08/2026	41.60	954,900	43	43.05	41.60	50,000	186,900	-5.8
13/08/2026	43.15	4,211,400	40.65	43.85	40.65	981,300	233,100	31.7
12/08/2026	41	494,100	41.20	41.45	40.55	79,000	25,800	2.2
11/08/2026	41.15	1,306,300	40.30	41.55	40.20	470,400	95,400	15.4
10/08/2026	40.30	1,465,300	39.90	41.45	39.75	487,400	390,400	3.9
07/08/2026	39.40	888,300	39.90	40.10	39.20	60,500	225,700	-6.5
06/08/2026	40	1,362,300	39.10	40.45	38.90	445,000	152,500	11.5
05/08/2026	39.15	995,000	40	40.25	39.15	152,200	485,100	-13.1
04/08/2026	39.60	1,831,900	37.10	39.60	36.85	512,200	52,000	17.9
03/08/2026	37.05	1,457,100	36.90	37.80	36.85	498,700	821,000	-12.1
31/07/2026	36.60	1,276,400	36.95	37.05	36.30	418,300	748,900	-12.1
30/07/2026	36.50	1,759,300	35.50	37.20	35.50	412,500	788,100	-13.6
29/07/2026	35.35	729,300	34	35.35	33.85	153,600	70,200	2.8
28/07/2026	33.95	671,800	31.45	34.20	31.45	325,300	59,300	8.8
27/07/2026	33.15	722,300	33.45	34.05	33	280,400	65,500	7.2
24/07/2026	33.50	560,200	34.45	34.45	33.50	135,500	44,700	3.1
23/07/2026	34.75	591,000	34.05	35	33.15	162,300	28,400	4.5
22/07/2026	34.40	977,100	35.40	36	33.90	345,300	279,600	2.2
21/07/2026	35.55	505,400	34.85	36.05	34.85	290,000	8,400	10.1
20/07/2026	35.15	1,084,300	36.95	37.20	35	294,600	8,600	10.2
17/07/2026	37.40	321,100	38.40	38.40	37.25	157,500	46,800	4.2
16/07/2026	38	1,272,300	37.80	38	35.30	352,300	143,700	7.6
15/07/2026	37.80	592,000	39	39	37.80	0	242,500	-9.2
14/07/2026	39	357,600	38.40	39	38	36,600	17,900	0.7
13/07/2026	38.55	801,900	38.55	38.80	38	362,000	151,400	8.1
10/07/2026	38.50	422,800	38.90	39.05	38.50	500	69,900	-2.7
09/07/2026	38.85	451,000	39	39.20	38.80	19,100	28,600	-0.4
08/07/2026	39.45	257,900	39.60	39.60	38.80	11,200	42,300	-1.2
07/07/2026	39.40	617,500	38.45	39.40	38.45	46,200	94,500	-1.9
06/07/2026	39	829,300	40.35	40.45	37.45	15,400	267,500	-10.0
03/07/2026	40.25	611,700	39.95	40.70	39.90	60,900	28,900	1.3
02/07/2026	40.20	661,300	40.80	40.80	40.10	103,400	249,500	-5.9
01/07/2026	40.10	850,000	40.10	40.75	39.70	77,100	470,400	-15.7
30/06/2026	40.20	401,200	40.25	40.25	39.80	6,000	26,300	-0.8
29/06/2026	40.25	714,400	39.20	40.25	39.15	168,400	62,400	4.2
26/06/2026	39.10	672,500	39.70	39.75	39	144,400	348,300	-8.0
25/06/2026	39.75	596,500	39.25	40	39.10	178,100	90,200	3.5
24/06/2026	39.25	1,003,700	39.10	39.35	38.85	362,700	344,000	0.7
23/06/2026	39.10	1,197,100	40.10	40.45	39.10	5,500	573,000	-22.5
22/06/2026	40.60	471,700	40.25	40.70	39.80	30,800	58,600	-1.1
19/06/2026	40.25	424,900	41	41	40.25	33,800	87,200	-2.2
18/06/2026	41	443,600	41.95	41.95	41	3,700	65,800	-2.6
17/06/2026	42	1,192,200	41.10	42	41.10	899,300	27,000	36.4
16/06/2026	41.30	1,307,300	40.15	41.35	40.10	754,700	57,800	28.6
15/06/2026	40.20	1,234,100	39.20	40.20	39.20	432,200	226,100	8.2
12/06/2026	38.90	405,000	39.45	39.45	38.90	31,700	55,800	-0.9
11/06/2026	39.15	204,400	39.05	39.25	38.80	15,300	36,900	-0.8
10/06/2026	39.35	657,500	39	39.40	38.70	44,400	184,000	-5.4
09/06/2026	38.95	323,300	39.50	39.50	38.85	46,400	38,300	0.3
08/06/2026	39.50	995,500	39.50	39.50	38.75	60,800	199,600	-5.4
05/06/2026	39.90	478,200	40.10	40.45	39.50	25,000	71,800	-1.9
04/06/2026	40.10	420,400	40.45	40.45	39.65	43,400	66,700	-0.9
03/06/2026	40.45	681,200	39.10	40.45	39.10	166,600	80,600	3.4
02/06/2026	39.40	945,000	40	40.35	39.20	39,000	105,700	-2.7
01/06/2026	40	1,112,900	41	41.15	40	88,100	219,700	-5.3
29/05/2026	40.85	633,100	41.65	41.65	40.70	73,900	126,500	-2.2
28/05/2026	41.60	815,500	41.70	42.05	41.30	188,400	61,100	5.3
27/05/2026	41.70	1,069,800	41.30	42.25	41.30	319,300	47,500	11.3
26/05/2026	41.45	776,000	41.05	41.45	40.55	243,400	116,100	5.2
25/05/2026	41	531,600	40.85	41.10	40.60	100,800	83,000	0.7
22/05/2026	41.25	866,100	41.70	41.70	40.60	179,600	358,400	-7.3
21/05/2026	41.70	699,300	41.20	41.70	40.85	216,300	76,500	5.8
20/05/2026	40.85	2,196,900	41.75	41.75	39.60	412,900	286,300	5.1
19/05/2026	41.90	1,374,300	41.95	42.80	41.45	403,400	96,200	12.9
18/05/2026	42	882,700	41.80	42.10	41.55	250,400	80,700	7.1
15/05/2026	42.40	935,100	42.50	42.50	41.75	380,700	79,300	12.7
14/05/2026	42.40	1,060,200	41.45	42.40	41.40	443,200	29,700	17.4
13/05/2026	41.40	1,095,200	41.40	41.45	40.50	118,100	465,400	-14.2
12/05/2026	42.25	1,093,500	41.60	42.30	41.35	20,000	106,600	-3.6
11/05/2026	41.50	3,390,800	43.10	43.15	41.50	161,900	1,242,600	-45.4
08/05/2026	43.30	1,914,100	43.85	44.10	42.90	238,100	1,096,200	-37.0
07/05/2026	44.20	1,255,600	44	44.75	43.60	132,500	483,400	-15.4
06/05/2026	43.50	1,254,100	43.50	43.90	43.20	152,500	390,600	-10.4
05/05/2026	43.50	576,300	43.60	43.60	42.95	70,700	34,900	1.5
04/05/2026	43.50	639,600	43.45	43.90	43	69,700	92,100	-1.0
01/05/2026	41.70	4,123,800	39.05	41.70	38.50	619,500	29,600	24.4
30/04/2026	46	3,096,900	44.20	46	43.25	1,596,500	394,600	53.6

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 (2026-08-17)	0.30	0.65%	60,781,000	20,297,200	903.7	38.85 52.20 44.70
2 tháng (2026-07-20)	0.30	0.65%	115,789,100	38,550,700	1,720.2	38.85 52.20 44.70
3 tháng (2026-06-18)	0.30	0.65%	178,035,400	56,450,900	2,514.5	38.85 53.50 44.70
6 tháng (2026-03-20)	0.30	0.65%	357,818,400	109,868,000	4,878.5	38.85 56 44.70
12 tháng (2025-09-22)	0.30	0.65%	733,946,700	210,454,000	9,354.7	32.90 56 44.70
24 tháng (2024-09-26)	0.99	2.19%	1,405,612,900	392,731,490	17,499.0	28.75 65 44.70
36 tháng (2023-10-02)	16.96	57.81%	2,081,274,700	578,437,188	25,832.7	24.72 65 44.70
60 tháng (2021-10-12)	-0.79	-1.68%	2,820,198,100	723,852,665	32,431.4	23.13 65 44.70

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH