STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	14/05/2024	60.90 1.30	1,776,800	60.20	61.30	59.80	138,101	83,620	3.3
#2	13/05/2024	59.60 -0.80	1,642,500	61	61	59.50	26,600	496,400	-28.1
#3	10/05/2024	60.40 -0.90	1,845,500	61.50	61.50	59.70	74,500	366,480	-17.6
#4	09/05/2024	61.30 -0.20	1,564,100	61.80	62.50	60.50	42,300	99,100	-3.5
#5	08/05/2024	61.50 0.40	2,338,900	60.10	63	59.80	305,700	485,700	-11.1
#6	07/05/2024	61.10 0.10	1,288,500	61.70	61.70	60.70	23,400	8,900	0.9
#7	06/05/2024	61 2	1,664,300	59.30	61.60	59.30	224,800	36,600	11.4
#8	03/05/2024	59 -0.30	1,416,100	59.50	59.80	58.80	13,300	90,600	-4.6
#9	02/05/2024	59.30 0.30	1,556,900	60	61	59.30	6,500	147,800	-8.5
#10	26/04/2024	59 0.70	1,664,700	57.30	59.90	57.30	188,400	76,100	6.6
#11	25/04/2024	58.30 -0.40	1,457,500	58.70	59.50	57.80	75,800	203,700	-7.5
#12	24/04/2024	58.70 3.70	2,294,500	56	58.70	56	964,800	142,500	47.6
#13	23/04/2024	55 -1.50	1,506,500	56.60	56.80	54.80	41,400	240,600	-11.2
#14	22/04/2024	56.50 3	1,816,000	54.60	56.50	54.30	848,000	95,500	42.0
#15	19/04/2024	53.50 -2.10	3,236,700	54.50	57	52.30	518,300	216,900	16.3
#16	17/04/2024	55.60 -3.40	1,732,000	59.30	59.30	55.60	45,600	268,900	-12.9
#17	16/04/2024	59 -0.20	3,346,000	58.50	59	55.90	340,200	237,300	5.8
#18	15/04/2024	59.20 -4.40	2,373,100	63.50	63.80	59.20	44,000	150,900	-6.8
#19	12/04/2024	63.60 0.80	958,900	63.50	63.60	62.60	41,000	90,100	-3.1
#20	11/04/2024	62.80 0.80	1,560,700	61.10	63.40	61.10	273,100	32,100	15.1
#21	10/04/2024	62 -0.50	1,040,700	62.90	63.40	62	2,700	11,600	-0.6
#22	09/04/2024	62.50 1.30	1,908,900	61.50	63	61	196,700	216,200	-1.1
#23	08/04/2024	61.20 -2.60	2,426,700	63.50	63.90	61.20	29,200	35,600	-0.4
#24	05/04/2024	63.80 -2	2,661,100	65	65.30	63.80	117,900	239,600	-8.0
#25	04/04/2024	65.80 0.20	2,080,800	65.30	66.90	65.30	25,900	33,500	-0.5
#26	03/04/2024	65.60 -1.80	2,693,100	67.40	68	65.30	16,600	368,300	-23.4
#27	02/04/2024	67.40 1.70	2,616,200	65.70	67.80	64.90	211,600	177,200	2.5
#28	01/04/2024	65.70 -0.40	1,423,900	66.20	67	65.50	9,600	78,800	-4.6
#29	29/03/2024	66.10 0.30	2,729,000	66.80	68.50	66.10	126,600	28,000	6.6
#30	28/03/2024	65.80 0.20	2,226,000	66.60	67.40	65.80	125,400	84,500	2.7
#31	27/03/2024	65.60 0.50	1,761,800	65.10	66.80	65.10	13,300	592,200	-38.1
#32	26/03/2024	65.10 0.30	1,793,000	64.80	65.50	64.50	31,200	585,500	-36.0
#33	25/03/2024	64.80 -2.20	2,164,100	67	67.60	64.60	8,800	208,800	-13.3
#34	22/03/2024	67 0.70	2,722,500	66.30	68.30	65.60	109,000	163,100	-3.5
#35	21/03/2024	66.30 0.50	2,466,300	65.80	66.50	65.10	554,200	245,700	20.4
#36	20/03/2024	65.80 1.60	2,812,600	64.20	66.50	64.10	321,800	137,400	12.0
#37	19/03/2024	64.20 -0.90	2,029,300	65.10	66.40	64.20	116,000	165,800	-3.3
#38	18/03/2024	65.10 -3.90	7,967,800	69	69.50	64.20	968,800	1,084,100	-7.4
#39	15/03/2024	69 2.90	3,447,000	66.10	69.90	65.60	1,090,000	432,600	43.9
#40	14/03/2024	66.10 0.20	3,323,100	65.90	67.40	65.10	184,400	272,700	-5.9
#41	13/03/2024	65.90 2.50	4,075,100	63.40	66.50	63.50	568,100	747,700	-11.7
#42	12/03/2024	63.40 4.10	5,710,600	59.30	63.40	59.20	429,200	276,900	9.3
#43	11/03/2024	59.30 -1	3,342,800	60.30	61.70	58.70	82,900	645,200	-34.3
#44	08/03/2024	60.30 2.30	7,266,200	58	62	57.60	1,413,100	365,820	62.7
#45	07/03/2024	58 0.30	2,820,300	57.70	59	57.80	296,300	366,200	-4.1
#46	06/03/2024	57.70 -1.50	3,451,000	59.20	59.80	57.50	281,200	469,600	-11.2
#47	05/03/2024	59.20 0.20	2,927,700	59	60.50	58.90	79,100	65,858	0.8
#48	04/03/2024	59 -0.20	1,887,700	59.20	60	59	113,700	12,218	6.0
#49	01/03/2024	59.20 3.40	7,835,900	55.80	59.50	55.70	1,535,600	619,560	53.6
#50	29/02/2024	55.80 0.40	1,843,200	55.40	56.40	55	400	44,000	-2.4
#51	28/02/2024	55.40 -0.10	1,495,400	55.50	56.50	55.10	36,100	2,700	1.9
#52	27/02/2024	55.50 0.70	1,841,300	54.80	56	55	17,900	18,480	-0.0
#53	26/02/2024	54.80 0.30	1,770,100	54.50	55.20	53.70	46,500	40,900	0.3
#54	23/02/2024	54.50 -1.50	3,308,900	56	56.10	53.90	13,920	61,520	-2.6
#55	22/02/2024	56 -0.60	1,826,500	56.60	56.60	55.50	7,565	7,060	0.0
#56	21/02/2024	56.60 0.40	1,578,100	56.20	57.10	56	2,400	7,400	-0.3
#57	20/02/2024	56.20 -1.10	2,188,200	57.30	57.60	56.20	214,500	315,520	-5.8
#58	19/02/2024	57.30 0.20	2,198,100	57.10	58	56.70	267,615	13,400	14.5
#59	16/02/2024	57.10 -0.40	1,306,400	57.50	58.10	56.90	11,200	54,600	-2.5
#60	15/02/2024	57.50 1.90	3,447,700	55.60	57.90	55.70	358,410	136,428	12.7
#61	07/02/2024	55.60 -0.40	1,367,100	56	56.70	55.50	47,100	89,900	-2.4
#62	06/02/2024	56 0.50	1,798,600	55.50	56.80	55.40	52,000	134,400	-4.6
#63	05/02/2024	55.50 0.20	1,157,200	55.30	55.90	55.10	15,000	60,120	-2.5
#64	02/02/2024	55.30 0.40	3,120,300	54.90	56.70	55	327,530	147,900	10.0
#65	01/02/2024	54.90 0.80	1,301,400	54.10	55.10	53.80	58,900	16,800	2.3
#66	31/01/2024	54.10 -0.90	1,409,200	55	55.40	54.10	2,000	142,300	-7.6
#67	30/01/2024	55 0.60	1,778,800	54.40	55.30	53.90	65,700	111,000	-2.4
#68	29/01/2024	54.40 -0.10	1,112,000	54.50	55	54	1,600	38,900	-2.0
#69	26/01/2024	54.50 -0.50	823,700	55	55.50	54.10	3,000	24,300	-1.2
#70	25/01/2024	55 1.40	1,355,400	53.60	55.70	53.50	1,100	28,600	-1.5
#71	24/01/2024	53.60 -1	2,067,700	54.60	55	53.60	2,300	426,000	-23.0
#72	23/01/2024	54.60 -0.70	1,262,600	55.30	55.30	54.50	3,500	21,600	-1.0
#73	22/01/2024	55.30 -0.20	1,282,400	55.50	55.70	54.60	7,300	27,000	-1.1
#74	19/01/2024	55.50 0	2,636,300	55.50	57.30	55	87,400	170,800	-4.7
#75	18/01/2024	55.50 0.50	981,200	55	55.50	54.70	15,100	15,500	-0.0
#76	17/01/2024	55 -1	1,313,500	56	56.30	55	15,900	147,500	-7.3
#77	16/01/2024	56 1.20	1,645,600	54.80	56	53.90	34,000	7,100	1.5
#78	15/01/2024	54.80 0	1,415,500	54.80	55.80	54.60	6,700	100	0.4
#79	12/01/2024	54.80 0.10	2,153,500	54.70	55.20	53.40	64,600	30,100	1.9
#80	11/01/2024	54.70 0.20	1,313,400	54.50	55.40	54	2,000	186,900	-10.1
#81	10/01/2024	54.50 -1.30	2,623,100	55.80	55.80	54	152,800	208,400	-3.0
#82	09/01/2024	55.80 -0.90	1,391,600	56.70	56.80	55.70	229,000	14,800	12.0
#83	08/01/2024	56.70 1.10	2,475,800	55.60	57	55.20	300,800	53,200	13.9
#84	05/01/2024	55.60 0.60	2,493,800	55	55.90	55	92,700	220,800	-7.1
#85	04/01/2024	55 -0.90	2,197,000	55.90	56.10	54.90	109,000	224,100	-6.4
#86	03/01/2024	55.90 3.60	5,612,500	52.30	55.90	51.60	117,200	81,200	1.8
#87	02/01/2024	52.30 0	1,046,700	52.30	52.90	51.70	13,600	22,600	-0.5
#88	29/12/2023	52.30 0.10	1,066,400	52.20	52.80	51.60	46,800	25,100	1.1
#89	28/12/2023	52.20 -0.30	1,177,000	52.50	52.60	52.20	28,500	26,100	0.1
#90	27/12/2023	52.50 0	1,189,500	52.50	52.80	51.90	1,200	162,400	-8.4
#91	26/12/2023	52.50 -0.30	1,145,300	52.80	53	52.30	3,700	94,400	-4.8
#92	25/12/2023	52.80 1.40	1,704,400	51.40	52.80	51.20	43,800	48,200	-0.2
#93	22/12/2023	51.40 -0.10	657,300	51.50	52	50.60	12,100	45,600	-1.7
#94	21/12/2023	51.50 0	578,800	51.50	51.50	50.90	23,600	17,700	0.3
#95	20/12/2023	51.50 0.80	747,400	50.70	51.50	50.50	41,300	8,600	1.7
#96	19/12/2023	50.70 1.20	794,400	49.50	50.70	49.45	106,000	20,400	4.3
#97	18/12/2023	49.50 -1.20	591,200	50.70	51.20	49.50	1,900	47,900	-2.3
#98	15/12/2023	50.70 0.90	1,006,000	49.80	51.10	49.30	157,800	13,000	7.3
#99	14/12/2023	49.80 -1.70	1,884,700	51.50	52.30	49.75	10,300	472,500	-23.5
#100	13/12/2023	51.50 -1.10	1,329,700	52.60	53.40	51.50	33,500	124,500	-4.7

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 (2024-04-15)	0.40	0.68%	32,743,800	419,620	18.7	53.50 61.50 60.90
2 tháng (2024-03-15)	-9.40	-13.62%	84,234,200	-201,680	-21.2	53.50 69 60.90
3 tháng (2024-02-15)	2.10	3.65%	149,678,500	1,214,666	59.9	53.50 69 60.90
6 tháng (2023-11-16)	7.90	15.28%	239,338,600	-441,424	-28.7	49.50 69 60.90
12 tháng (2023-05-22)	26.11	77.97%	508,450,300	2,410,776	84.8	32.31 69 60.90
24 tháng (2022-05-25)	-5.29	-8.16%	774,301,300	-3,142,260	-19.7	28.23 76.52 60.90
36 tháng (2021-05-31)	27.02	82.94%	918,847,600	-4,380,140	-96.0	28.23 85.59 60.90
60 tháng (2019-06-10)	53.84	934.61%	1,168,558,840	3,558,150	85.1	4.60 85.59 60.90

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH