Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	44.50	1,051,700	44.15	44.65	43.60	95,600	139,700	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
10/03/2026	42.30	5,038,300	42.10	42.30	40	471,200	11,900	19.1
09/03/2026	41.65	3,149,600	41.65	42	41.65	471,200	11,900	19.1
06/03/2026	44.75	3,242,000	45.25	46.30	43.80	821,400	390,500	19.2
05/03/2026	46	3,600,000	46.60	47.40	46	1,060,300	508,400	25.8
04/03/2026	46	6,535,900	44.50	46.30	43.20	1,543,800	863,200	30.5
03/03/2026	45.95	7,452,100	48.70	48.70	45.50	439,800	222,400	10.7
02/03/2026	48.70	6,622,500	49.10	50.70	48.70	888,900	823,800	3.9
27/02/2026	51.20	3,000,100	53.20	53.50	51.10	195,300	600,700	-21.0
26/02/2026	53	2,205,900	52.40	53.50	52.10	30,100	462,800	-22.7
25/02/2026	52.30	4,837,800	52.90	53.50	51.60	350,400	2,325,000	-103.6
24/02/2026	52.20	2,648,500	51.60	52.80	50.80	82,100	817,400	-38.0
23/02/2026	51.70	3,617,000	51	52.40	50.50	257,400	1,825,100	-80.9
13/02/2026	50.50	1,888,500	50.10	50.70	49.60	439,300	675,800	-11.9
12/02/2026	50.60	1,973,000	50.40	51.40	49.80	341,600	703,900	-18.3
11/02/2026	50.40	3,734,300	48.50	50.50	47.80	1,060,000	1,116,000	-2.7
10/02/2026	48.55	6,337,000	52.10	53.10	48.55	1,266,900	540,300	35.7
09/02/2026	52.20	1,701,300	54.10	54.10	52.10	1,171,400	1,683,800	-28.0
06/02/2026	53.50	5,737,400	52.70	54.90	52.50	1,171,400	1,683,800	-28.0
05/02/2026	53.50	4,974,100	55.70	57.90	53.50	660,300	997,300	-19.4
04/02/2026	56	5,465,900	57.10	57.10	55	562,900	1,389,100	-46.5
03/02/2026	56	6,497,200	54	56	53	888,900	823,800	3.9
02/02/2026	52.40	8,193,600	49.50	52.40	48.70	710,600	374,600	16.7
30/01/2026	49	6,248,100	48	49.50	48	623,900	335,000	14.2
29/01/2026	47.05	4,961,300	44.10	47.05	44.10	1,413,600	528,700	41.1
28/01/2026	44	2,089,400	45.20	45.95	44	503,600	174,400	14.6
27/01/2026	45.20	2,075,300	43.80	45.50	43.15	661,900	347,600	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

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 (2026-04-01)	-2.55	-5.54%	32,464,400	909,990	-8.9	42.95 46.20 43.45
2 tháng (2026-03-02)	-5.25	-10.78%	99,105,400	7,660,290	282.3	40.60 48.70 43.45
3 tháng (2026-02-02)	-8.95	-17.08%	161,917,000	829,490	-82.5	40.60 56 43.45
6 tháng (2025-11-03)	3.35	8.35%	299,757,700	6,956,790	204.1	38.40 56 43.45
12 tháng (2025-05-06)	10.75	32.88%	629,125,200	10,842,936	399.8	32 56 43.45
24 tháng (2024-05-13)	-1.33	-2.97%	976,431,300	-1,173,468	-48.2	28.32 56 43.45
36 tháng (2023-05-17)	19.14	78.71%	1,484,854,100	1,640,888	61.8	24.28 56 43.45
60 tháng (2021-05-27)	16.54	61.49%	1,893,619,000	-5,148,598	-126.8	21.21 64.31 43.45

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH