Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2021	25.65	332,500	25.68	25.84	24.81	34,500	16,100	2.2
11/06/2021	25.68	289,100	24.65	25.68	24.65	177,000	187,000	-1.2
10/06/2021	24.65	468,100	23.44	25.06	23.31	67,800	241,000	-20.6
09/06/2021	23.44	384,300	23.37	24.03	22.98	26,300	211,400	-21.0
08/06/2021	23.37	399,500	24.01	24.01	23.37	7,200	161,200	-17.7
07/06/2021	24.01	206,000	24.46	24.65	23.91	4,000	46,900	-5.0
04/06/2021	24.46	408,700	25.06	25.06	24.13	28,700	83,700	-6.6
03/06/2021	25.06	278,000	25.37	25.68	24.96	14,800	96,300	-10.0
02/06/2021	25.37	163,700	25.68	25.68	25.16	124,600	128,300	-0.5
01/06/2021	25.68	265,900	24.85	26.46	24.28	44,800	35,000	1.3
31/05/2021	24.85	455,200	26.09	26.09	24.85	32,700	110,000	-9.5
28/05/2021	26.09	648,300	27.32	27.32	25.98	59,700	92,600	-4.3
27/05/2021	27.32	222,500	28.32	28.32	27.22	10,200	13,770	-4.8
26/05/2021	28.32	159,200	28.55	28.55	27.73	102,000	137,700	-4.8
25/05/2021	28.55	425,800	28.53	28.96	27.50	122,300	83,000	5.4
24/05/2021	28.53	436,200	27.44	28.76	26.85	145,600	64,200	10.9
21/05/2021	27.44	252,300	28.45	28.76	27.44	39,500	14,600	3.5
20/05/2021	28.45	207,900	27.83	28.67	27.36	75,700	4,200	9.8
19/05/2021	27.83	302,600	27.54	28.14	27.52	91,400	5,900	11.6
18/05/2021	27.54	337,200	26.46	28.14	26.35	53,600	13,800	5.3
17/05/2021	26.46	248,400	26.91	26.91	26.39	47,200	11,300	4.7
14/05/2021	26.91	618,500	25.26	26.91	24.85	113,600	75,100	4.9
13/05/2021	25.26	432,000	25.82	25.82	24.79	95,300	180,500	-10.5
12/05/2021	25.82	287,200	25.47	25.92	25.47	43,800	2,300	5.2
11/05/2021	25.47	652,400	24.24	25.68	24.24	6,100	13,200	-0.9
10/05/2021	24.24	255,600	24.44	24.44	23.83	26,100	20,400	0.7
07/05/2021	24.44	403,700	24.11	25.06	23.68	102,600	13,700	10.6
06/05/2021	24.11	274,900	24.07	24.13	23.60	60,600	91,900	-3.6
05/05/2021	24.07	301,100	24.44	24.50	24.01	50,600	78,700	-3.3
04/05/2021	24.44	567,800	22.90	24.50	22.10	122,000	12,700	12.6
29/04/2021	22.90	267,000	22.27	23.21	22.59	35,400	6,700	3.2
28/04/2021	22.27	157,800	21.81	22.59	21.77	13,600	7,300	0.7
27/04/2021	21.81	288,900	22.78	22.78	21.77	78,300	98,900	-2.2
26/04/2021	22.78	276,600	23.42	23.83	22.78	4,300	50,900	-5.2
23/04/2021	23.42	487,600	23.83	23.93	22.98	14,400	172,300	-17.9
22/04/2021	23.83	279,100	24.59	24.61	23.62	77,900	167,100	-9.9
20/04/2021	24.59	282,900	24.65	25.02	24.32	63,400	5,000	7.0
19/04/2021	24.65	474,800	23.72	24.85	23.58	131,300	27,300	12.4
16/04/2021	23.72	224,300	24.22	24.22	23.33	1,600	55,600	-6.2
15/04/2021	24.22	191,500	24.52	24.52	23.97	55,600	13,600	5.0
14/04/2021	24.52	312,100	24.11	24.81	23.72	9,300	21,700	-1.4
13/04/2021	24.11	245,400	24.38	24.59	23.83	1,500	1,500	0.0
12/04/2021	24.38	361,000	24.85	24.85	24.32	3,000	32,600	-3.5
09/04/2021	24.85	232,600	24.98	25.18	24.40	7,500	13,400	-0.7
08/04/2021	24.98	209,500	25.68	25.68	24.75	800	52,400	-6.3
07/04/2021	25.68	287,100	25.61	26.29	25.37	9,900	50,900	-5.2
06/04/2021	25.61	287,800	24.75	26.29	24.36	11,600	5,300	0.8
05/04/2021	24.75	163,600	24.85	25.06	24.42	7,800	29,900	-2.7
02/04/2021	24.85	213,400	24.75	25.14	24.44	10,200	21,100	-1.3
01/04/2021	24.75	308,000	24.22	24.85	23.97	8,800	35,800	-3.2
31/03/2021	24.22	234,500	24.65	24.65	24.01	14,000	52,400	-4.5
30/03/2021	24.65	181,000	24.96	25.06	24.36	1,300	11,900	-1.3
29/03/2021	24.96	333,200	23.62	25.06	23.42	23,000	500	2.6
26/03/2021	23.62	552,900	24.22	24.22	22.59	33,500	181,600	-16.9
25/03/2021	24.22	246,300	24.65	25.06	24.03	2,600	39,900	-4.4
24/03/2021	24.65	322,700	24.65	24.85	23.81	22,700	40,100	-2.1
23/03/2021	24.65	350,700	25.76	26.04	24.46	7,400	123,200	-14.0
22/03/2021	25.76	578,500	24.85	25.86	23.83	87,800	122,200	-4.2
19/03/2021	24.85	269,900	25.35	25.63	24.65	10,200	94,100	-10.2
18/03/2021	25.35	364,300	26.09	26.29	25.06	33,100	130,300	-12.0
17/03/2021	26.09	535,100	27.01	27.01	25.68	152,800	220,400	-8.6
16/03/2021	27.01	276,400	25.57	27.01	26.02	5,700	20,300	-1.9
15/03/2021	25.57	390,200	23.91	25.57	24.24	23,500	18,900	0.5
12/03/2021	23.91	819,500	22.90	24.24	23.33	11,600	428,100	-48.0
11/03/2021	22.90	245,300	23.21	23.31	22.39	1,300	28,100	-3.0
10/03/2021	23.21	179,600	23.21	23.62	22.94	600	52,900	-5.9
09/03/2021	23.21	243,900	23.09	23.58	22.39	39,200	104,700	-7.3
08/03/2021	23.09	308,000	22.84	24.40	22.88	51,800	128,200	-8.8
05/03/2021	22.84	440,800	21.36	22.84	20.54	72,500	10,600	6.5
04/03/2021	21.36	296,600	21.20	22.16	20.13	119,300	49,000	7.2
03/03/2021	21.20	361,900	21.46	21.46	21.03	126,400	185,100	-6.1
02/03/2021	21.46	307,600	20.58	21.77	20.58	149,200	117,300	3.3
01/03/2021	20.58	397,000	19.43	20.79	19.68	32,300	3,300	2.9
26/02/2021	19.43	224,200	19.39	19.43	18.90	91,200	8,100	7.8
25/02/2021	19.39	346,300	18.92	19.72	19.08	110,300	125,500	-1.5
24/02/2021	18.92	386,900	19.51	19.92	18.65	45,700	80,500	-3.2
23/02/2021	19.51	196,300	19.14	19.51	19.08	26,500	8,100	1.7
22/02/2021	19.14	273,600	18.88	19.23	18.65	68,300	7,100	5.6
19/02/2021	18.88	246,800	19.12	19.12	18.65	6,200	8,100	-0.2
18/02/2021	19.12	693,800	18.65	19.94	19.00	431,500	227,800	19.5
17/02/2021	18.65	331,900	17.44	18.65	17.87	114,900	1,800	10.2
09/02/2021	17.44	735,700	16.31	17.44	16.33	308,100	6,100	25.3
08/02/2021	16.31	445,600	17.03	17.34	16.27	128,900	59,600	5.5
05/02/2021	17.03	785,200	15.92	17.03	16.19	322,100	70,300	20.4
04/02/2021	15.92	287,000	15.45	16.21	15.41	45,200	38,600	0.5
03/02/2021	15.45	274,500	15.30	15.59	15.24	25,200	37,800	-0.9
02/02/2021	15.30	490,800	14.50	15.30	14.60	118,800	95,600	1.7
01/02/2021	14.50	457,400	14.21	14.99	14.07	147,900	60,900	6.1
29/01/2021	14.21	362,500	13.37	14.28	13.17	117,500	5,500	7.7
28/01/2021	13.37	504,300	14.38	14.38	13.37	84,700	84,800	-0.0
27/01/2021	14.38	264,600	15.16	15.20	14.17	10,100	34,100	-1.7
26/01/2021	15.16	239,200	15.80	16.23	14.99	7,200	15,000	-0.6
25/01/2021	15.80	228,700	16.10	16.10	15.71	9,300	26,600	-1.3
22/01/2021	16.10	344,500	15.80	16.43	15.88	75,100	19,000	4.4
21/01/2021	15.80	300,900	14.97	15.82	14.91	6,400	6,000	0.0
20/01/2021	14.97	505,100	15.12	15.12	14.07	11,200	46,200	-2.5
19/01/2021	15.12	554,900	16.25	16.25	15.12	12,300	27,500	-1.2
18/01/2021	16.25	356,100	16.84	16.84	16.25	8,200	60,100	-4.2
15/01/2021	16.84	472,800	16.74	16.84	16.62	27,700	117,300	-7.3
14/01/2021	16.74	505,300	17.19	17.46	16.64	25,700	140,300	-9.4

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-3.55	-8.66%	22,192,200	-2,958,118	-120.6	37.25 41.70 37.25
2 tháng (2024-11-18)	-3.05	-7.53%	51,733,000	-5,848,865	-241.9	37.25 43.45 37.25
3 tháng (2024-10-17)	-8.60	-18.68%	75,821,000	-10,424,479	-438.8	37.25 46.05 37.25
6 tháng (2024-07-19)	-13.59	-26.62%	166,408,700	-11,376,330	-458.6	37.25 51.04 37.25
12 tháng (2024-01-22)	-4.74	-11.23%	427,547,400	-9,073,424	-323.3	37.25 52.64 37.25
24 tháng (2023-01-27)	4.74	14.48%	874,371,700	-14,106,022	-478.1	21.53 52.64 37.25
36 tháng (2022-02-07)	-8.46	-18.43%	1,086,596,200	-12,654,060	-388.6	21.53 65.29 37.25
60 tháng (2020-02-11)	32.07	596.71%	1,326,955,190	-10,801,960	-373.4	3.51 65.29 37.25

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH