Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	36.60	1,276,400	36.95	37.05	36.30	418,300	748,900	0
30/07/2026	36.50	1,759,300	35.50	37.20	35.50	412,500	788,100	0
29/07/2026	35.35	729,300	34	35.35	33.85	153,600	70,200	0
28/07/2026	33.95	671,800	31.45	34.20	31.45	325,300	59,300	0
27/07/2026	33.15	722,300	33.45	34.05	33	280,400	65,500	0
24/07/2026	33.50	560,200	34.45	34.45	33.50	135,500	44,700	0
23/07/2026	34.75	591,000	34.05	35	33.15	162,301	28,400	0
22/07/2026	34.40	977,100	35.40	36	33.90	345,300	279,600	0
21/07/2026	35.55	505,400	34.85	36.05	34.85	290,000	8,400	0
20/07/2026	35.15	1,084,300	36.95	37.20	35	294,616	8,600	0
17/07/2026	37.40	321,100	38.40	38.40	37.25	157,500	46,800	0
16/07/2026	38	1,272,300	37.80	38	35.30	352,300	143,700	0
15/07/2026	37.80	592,000	39	39	37.80	0	242,500	0
14/07/2026	39	357,600	38.40	39	38	36,600	18,020	0
13/07/2026	38.55	801,900	38.55	38.80	38	362,000	151,400	0
10/07/2026	38.50	422,800	38.90	39.05	38.50	526	69,968	0
09/07/2026	38.85	451,000	39	39.20	38.80	19,100	28,600	0
08/07/2026	39.45	257,900	39.60	39.60	38.80	11,200	42,302	0
07/07/2026	39.40	617,500	38.45	39.40	38.45	46,200	94,560	0
06/07/2026	39	829,300	40.35	40.45	37.45	15,400	267,500	0
03/07/2026	40.25	611,700	39.95	40.70	39.90	60,900	28,900	0
02/07/2026	40.20	661,300	40.80	40.80	40.10	103,400	249,500	0
01/07/2026	40.10	850,000	40.10	40.75	39.70	77,100	470,443	0
30/06/2026	40.20	401,200	40.25	40.25	39.80	6,000	26,300	0
29/06/2026	40.25	714,400	39.20	40.25	39.15	168,400	62,400	0
26/06/2026	39.10	672,500	39.70	39.75	39	144,400	348,300	0
25/06/2026	39.75	596,500	39.25	40	39.10	178,100	90,200	0
24/06/2026	39.25	1,003,700	39.10	39.35	38.85	362,700	344,000	0
23/06/2026	39.10	1,197,100	40.10	40.45	39.10	5,500	573,196	0
22/06/2026	40.60	471,700	40.25	40.70	39.80	30,800	58,635	0
19/06/2026	40.25	424,900	41	41	40.25	33,800	87,200	0
18/06/2026	41	443,600	41.95	41.95	41	3,700	65,800	0
17/06/2026	42	1,192,200	41.10	42	41.10	899,300	27,000	0
16/06/2026	41.30	1,307,300	40.15	41.35	40.10	754,700	57,800	0
15/06/2026	40.20	1,234,100	39.20	40.20	39.20	432,200	226,100	0
12/06/2026	38.90	405,000	39.45	39.45	38.90	31,700	55,800	0
11/06/2026	39.15	204,400	39.05	39.25	38.80	15,300	36,900	0
10/06/2026	39.35	657,500	39	39.40	38.70	44,400	184,000	0
09/06/2026	38.95	323,300	39.50	39.50	38.85	46,400	38,300	0
08/06/2026	39.50	995,500	39.50	39.50	38.75	60,800	199,660	0
05/06/2026	39.90	478,200	40.10	40.45	39.50	25,000	71,800	0
04/06/2026	40.10	420,400	40.45	40.45	39.65	43,400	66,700	0
03/06/2026	40.45	681,200	39.10	40.45	39.10	166,600	80,600	0
02/06/2026	39.40	945,000	40	40.35	39.20	39,000	105,700	0
01/06/2026	40	1,112,900	41	41.15	40	88,100	219,700	0
29/05/2026	40.85	633,100	41.65	41.65	40.70	73,900	126,560	0
28/05/2026	41.60	815,500	41.70	42.05	41.30	188,400	61,100	0
27/05/2026	41.70	1,069,800	41.30	42.25	41.30	319,300	47,500	0
26/05/2026	41.45	776,000	41.05	41.45	40.55	243,400	116,100	0
25/05/2026	41	531,600	40.85	41.10	40.60	100,800	83,000	0
22/05/2026	41.25	866,100	41.70	41.70	40.60	179,600	358,400	0
21/05/2026	41.70	699,300	41.20	41.70	40.85	216,300	76,500	0
20/05/2026	40.85	2,196,900	41.75	41.75	39.60	412,900	286,300	0
19/05/2026	41.90	1,374,300	41.95	42.80	41.45	403,400	96,322	0
18/05/2026	42	882,700	41.80	42.10	41.55	250,400	80,768	0
15/05/2026	42.40	935,100	42.50	42.50	41.75	380,700	79,300	0
14/05/2026	42.40	1,060,200	41.45	42.40	41.40	443,200	29,700	0
13/05/2026	41.40	1,095,200	41.40	41.45	40.50	118,100	465,400	0
12/05/2026	42.25	1,093,500	41.60	42.30	41.35	20,000	106,600	0
11/05/2026	41.50	3,390,800	43.10	43.15	41.50	161,900	1,242,600	0
08/05/2026	43.30	1,914,100	43.85	44.10	42.90	238,100	1,096,234	0
07/05/2026	44.20	1,255,600	44	44.75	43.60	132,500	483,480	0
06/05/2026	43.50	1,254,100	43.50	43.90	43.20	152,500	390,600	0
05/05/2026	43.50	576,300	43.60	43.60	42.95	70,700	38,700	0
04/05/2026	43.50	639,600	43.45	43.90	43	69,700	92,100	0
29/04/2026	43.45	798,500	42.90	43.70	42.60	262,700	45,900	0
28/04/2026	43	2,050,000	43.85	44.80	42.80	143,400	606,128	0
24/04/2026	44.50	1,051,700	44.15	44.65	43.60	95,600	139,700	0
23/04/2026	44.60	1,637,700	45.70	45.80	43.90	90,600	318,710	0
22/04/2026	45.60	1,106,400	45.05	45.60	44.70	137,400	14,400	0
21/04/2026	45.50	1,831,400	46.20	46.30	45.05	35,500	77,210	0
20/04/2026	46	1,192,400	45.95	46.50	45.15	58,100	309,600	0
17/04/2026	45.95	3,739,300	45.35	47.70	45.35	180,000	577,700	0
16/04/2026	45.20	1,416,900	44.60	45.70	44.50	700,800	27,042	0
15/04/2026	44.65	1,483,000	45.80	46.10	44.55	48,070	410,400	0
14/04/2026	45.60	1,508,800	46.20	46.70	45	129,400	415,300	0
13/04/2026	45.60	984,500	45	45.80	44.55	190,600	91,400	0
10/04/2026	45.65	1,372,200	46.20	46.80	45.50	300,150	21,000	0
09/04/2026	46.20	2,326,600	45.75	46.65	45.10	985,100	32,940	0
08/04/2026	45.75	2,145,100	44.45	45.80	44.25	847,700	25,600	0
07/04/2026	42.95	1,227,200	43.20	43.60	42.50	198,400	68,000	13.3
06/04/2026	43.70	1,452,300	43.90	44.15	42.50	67,400	369,500	-13.4
03/04/2026	43.90	1,109,200	45.90	45.90	43.90	1,543,800	863,200	30.5
02/04/2026	45.95	1,913,200	45.60	45.95	43.80	562,900	1,389,100	-46.5
01/04/2026	46	1,066,300	46.60	46.60	45.35	188,100	8,800	7.1
31/03/2026	45.80	1,500,700	46.10	46.45	45.10	555,700	310,000	11.2
30/03/2026	45.80	1,483,000	43.80	46.20	43.80	489,300	201,700	13.0
27/03/2026	45.50	1,471,700	45	45.50	44.20	489,300	201,700	13.0
26/03/2026	45	2,163,300	43.40	45	42.90	932,100	206,500	32.0
25/03/2026	43.60	2,074,500	43	43.70	42.70	439,800	224,200	9.1
24/03/2026	42.30	1,454,000	41.80	42.35	41	1,500,500	386,600	44.7
23/03/2026	40.60	3,229,700	40.60	41.35	39.40	1,500,500	386,600	44.7
20/03/2026	42	1,887,900	43.30	43.30	41.75	287,400	387,100	-4.2
19/03/2026	43.50	2,663,900	42.80	43.60	41.50	146,200	61,400	3.6
18/03/2026	43.70	1,273,000	44.50	44.50	42	389,800	283,000	4.7
17/03/2026	43.90	1,399,600	43.70	44.35	43.40	614,400	293,800	13.7
16/03/2026	43.10	2,160,900	42.30	43.50	41.90	444,400	575,300	-5.8
13/03/2026	43.15	2,824,800	43.20	44.50	43.05	444,400	575,300	-5.8
12/03/2026	44.15	1,868,400	44.50	45.45	43.40	293,100	511,700	-9.6
11/03/2026	45.25	3,545,200	42.30	45.25	42	419,000	455,200	-1.5

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 (2026-07-01)	-3.60	-8.98%	15,647,100	434,750	0	33.15 40.25 36.60
2 tháng (2026-06-01)	-3.50	-8.75%	31,529,700	988,959	0	33.15 42 36.60
3 tháng (2026-05-04)	-7	-16.09%	54,589,500	-192,505	0	33.15 44.20 36.60
6 tháng (2026-02-02)	-15.90	-30.34%	215,454,800	681,085	-82.5	33.15 56 36.60
12 tháng (2025-08-05)	-7.20	-16.48%	501,348,000	-5,017,645	-298.1	33.15 56 36.60
24 tháng (2024-08-12)	-7.83	-17.67%	897,296,000	-2,717,672	-139.5	28.32 56 36.60
36 tháng (2023-08-16)	-2.67	-6.81%	1,397,406,400	777,083	51.7	28.32 56 36.60
60 tháng (2021-08-26)	1.50	4.28%	1,923,497,400	-5,086,333	-122.1	21.21 64.31 36.60

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH