Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2019	4.70	556,190	4.72	4.76	4.67	15,010	0	0.4
13/02/2019	4.72	572,380	4.76	4.80	4.71	143,800	0	3.5
12/02/2019	4.76	1,151,470	4.72	4.76	4.65	150	113,500	-2.7
11/02/2019	4.72	333,150	4.72	4.76	4.66	20,000	0	0.5
01/02/2019	4.72	824,070	4.58	4.72	4.59	25,000	0	0.6
31/01/2019	4.58	655,360	4.46	4.60	4.47	0	0	0
30/01/2019	4.46	309,580	4.48	4.48	4.40	0	110,000	-2.5
29/01/2019	4.48	139,680	4.48	4.50	4.40	0	0	0
28/01/2019	4.48	159,290	4.48	4.52	4.44	25,000	0	0.6
25/01/2019	4.48	140,380	4.52	4.56	4.47	0	0	0
24/01/2019	4.52	135,560	4.54	4.56	4.47	0	0	0
23/01/2019	4.54	298,310	4.52	4.56	4.42	0	110,000	-2.5
22/01/2019	4.52	465,320	4.58	4.62	4.52	250	0	0.0
21/01/2019	4.58	539,810	4.44	4.58	4.40	0	0	0
18/01/2019	4.44	197,670	4.46	4.48	4.41	0	0	0
17/01/2019	4.46	397,290	4.48	4.50	4.41	0	0	0
16/01/2019	4.48	420,300	4.43	4.52	4.42	0	12,000	-0.3
15/01/2019	4.43	481,010	4.42	4.44	4.35	0	103,090	-2.3
14/01/2019	4.42	118,850	4.46	4.46	4.38	190	0	0.0
11/01/2019	4.46	226,560	4.44	4.46	4.39	0	0	0
10/01/2019	4.44	287,750	4.37	4.44	4.37	0	0	0
09/01/2019	4.37	324,780	4.38	4.42	4.33	0	0	0
08/01/2019	4.38	96,180	4.41	4.41	4.37	0	0	0
07/01/2019	4.41	532,100	4.33	4.42	4.29	100,000	0	2.2
04/01/2019	4.33	520,930	4.33	4.33	4.18	0	201,630	-4.3
03/01/2019	4.33	366,800	4.42	4.42	4.32	0	96,210	-2.1
02/01/2019	4.42	418,180	4.51	4.52	4.39	0	0	0
28/12/2018	4.51	323,720	4.51	4.54	4.45	0	0	0
27/12/2018	4.51	356,200	4.48	4.56	4.44	0	0	0
26/12/2018	4.48	344,200	4.52	4.58	4.44	0	11,000	-0.2
25/12/2018	4.52	478,700	4.60	4.60	4.42	0	6,000	-0.1
24/12/2018	4.60	574,820	4.56	4.60	4.46	0	800	-0.0
21/12/2018	4.56	397,160	4.60	4.60	4.46	6,500	1,500	0.1
20/12/2018	4.60	766,510	4.56	4.62	4.42	7,000	0	0.2
19/12/2018	4.56	511,710	4.70	4.70	4.56	0	2,000	-0.0
18/12/2018	4.70	418,660	4.76	4.76	4.62	0	500	-0.0
17/12/2018	4.76	495,480	4.84	4.84	4.76	0	2,000	-0.0
14/12/2018	4.84	1,315,170	4.80	4.86	4.80	1,000	0	0.0
13/12/2018	4.80	582,090	4.76	4.81	4.76	34,500	0	0.8
12/12/2018	4.76	438,150	4.78	4.80	4.72	4,000	2,000	0.0
11/12/2018	4.78	314,470	4.74	4.80	4.72	0	0	0
10/12/2018	4.74	329,840	4.76	4.78	4.72	0	0	0
07/12/2018	4.76	481,200	4.82	4.82	4.74	0	1,000	-0.0
06/12/2018	4.82	328,250	4.78	4.82	4.74	19,100	1,970	0.4
05/12/2018	4.78	646,330	4.84	4.84	4.70	76,500	255,390	-4.3
04/12/2018	4.84	910,300	4.84	4.84	4.73	53,400	0	1.3
03/12/2018	4.84	921,260	4.70	4.84	4.72	51,500	0	1.3
30/11/2018	4.70	539,660	4.69	4.74	4.62	0	1,000	-0.0
29/11/2018	4.69	673,160	4.76	4.85	4.69	10	0	0.0
28/11/2018	4.76	533,200	4.80	4.82	4.72	2,000	0	0.0
27/11/2018	4.80	810,290	4.90	4.96	4.78	2,000	2,000	0.0
26/11/2018	4.90	531,920	4.84	4.90	4.78	12,000	0	0.3
23/11/2018	4.84	925,830	4.92	4.92	4.82	1,000	0	0.0
22/11/2018	4.92	682,330	4.96	4.99	4.87	0	4,000	-0.1
21/11/2018	4.96	606,160	4.90	4.96	4.80	8,000	0	0.2
20/11/2018	4.90	910,810	4.88	4.90	4.75	30,000	291,660	-6.4
19/11/2018	4.88	712,750	4.72	4.90	4.74	60,000	0	1.5
16/11/2018	4.72	306,290	4.72	4.78	4.72	0	0	0
15/11/2018	4.72	237,570	4.74	4.76	4.68	0	0	0
14/11/2018	4.74	495,460	4.72	4.78	4.66	0	0	0
13/11/2018	4.72	497,710	4.78	4.80	4.68	60,000	0	1.4
12/11/2018	4.78	679,230	4.68	4.80	4.66	1,000	0	0.0
09/11/2018	4.68	561,530	4.68	4.72	4.66	0	10	-0.0
08/11/2018	4.68	485,280	4.64	4.70	4.66	0	71,760	-1.7
07/11/2018	4.64	581,020	4.78	4.78	4.62	0	189,460	-4.5
06/11/2018	4.78	458,010	4.76	4.82	4.76	0	0	0
05/11/2018	4.76	555,050	4.82	4.82	4.74	0	0	0
02/11/2018	4.82	746,950	4.64	4.84	4.62	0	0	0
01/11/2018	4.64	385,480	4.72	4.72	4.64	1,210	0	0.0
31/10/2018	4.72	555,450	4.62	4.76	4.64	1,500	470	0.0
30/10/2018	4.62	440,450	4.62	4.68	4.58	1,000	0	0.0
29/10/2018	4.62	543,820	4.66	4.68	4.58	0	0	0
26/10/2018	4.66	715,990	4.69	4.78	4.66	0	0	0
25/10/2018	4.69	640,330	4.80	4.80	4.54	33,000	4,600	0.7
24/10/2018	4.80	629,870	4.90	4.94	4.80	0	0	0
23/10/2018	4.90	560,190	5.02	5.02	4.84	5,000	80,960	-1.9
22/10/2018	5.02	582,130	4.99	5.17	5.01	94,120	0	2.4
19/10/2018	4.99	603,530	4.92	4.99	4.80	0	6,300	-0.2
18/10/2018	4.92	443,690	4.99	4.99	4.91	0	16,600	-0.4
17/10/2018	4.99	490,550	4.95	5.01	4.95	0	14,000	-0.4
16/10/2018	4.95	477,140	4.92	4.96	4.88	0	10,000	-0.3
15/10/2018	4.92	403,150	4.97	4.99	4.86	0	10,000	-0.3
12/10/2018	4.97	482,520	4.92	5.01	4.81	1,000	1,400	-0.0
11/10/2018	4.92	625,120	5.23	5.23	4.87	5,940	10,200	-0.1
10/10/2018	5.23	410,940	5.28	5.31	5.21	0	0	0
09/10/2018	5.28	1,144,190	5.19	5.31	5.19	0	4,900	-0.1
08/10/2018	5.19	951,230	5.30	5.30	5.19	0	0	0
05/10/2018	5.30	506,890	5.32	5.33	5.28	162,010	0	4.4
04/10/2018	5.32	697,900	5.31	5.37	5.29	212,450	0	5.7
03/10/2018	5.31	570,730	5.20	5.31	5.18	0	0	0
02/10/2018	5.20	724,370	5.21	5.23	5.14	0	0	0
01/10/2018	5.21	648,230	5.37	5.37	5.21	0	0	0
28/09/2018	5.37	574,170	5.42	5.42	5.36	64,950	4,100	1.7
27/09/2018	5.42	711,010	5.33	5.44	5.31	200,000	2,000	5.4
26/09/2018	5.33	723,200	5.32	5.36	5.26	0	0	0
25/09/2018	5.32	755,990	5.39	5.39	5.26	91,370	2,000	2.4
24/09/2018	5.39	1,520,090	5.41	5.45	5.26	220,000	0	6.0
21/09/2018	5.41	1,634,490	5.29	5.41	5.18	2,510	0	0.1
20/09/2018	5.29	818,160	5.23	5.29	5.17	1,670	0	0.0
19/09/2018	5.23	1,164,040	5.29	5.41	5.19	250	500	-0.0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.81	1.75%	24,659,200	1,307,575	79.0	46.20 47.68 47.50
2 tháng (2024-07-22)	-3.46	-6.81%	65,941,600	2,310,672	138.6	41.42 50.81 47.50
3 tháng (2024-06-21)	-1.32	-2.72%	105,345,900	3,647,909	222.8	41.42 51.04 47.50
6 tháng (2024-03-25)	-2.08	-4.22%	226,502,600	2,653,338	148.9	40.81 51.42 47.50
12 tháng (2023-09-25)	6.83	16.86%	471,645,000	6,518,294	368.4	32.08 52.64 47.50
24 tháng (2022-09-30)	-0.97	-2.01%	865,238,000	687,224	160.4	21.53 52.64 47.50
36 tháng (2021-10-05)	-0.79	-1.65%	1,043,976,200	1,372,278	315.1	21.53 65.29 47.50
60 tháng (2019-10-16)	42.34	844.31%	1,275,683,690	5,391,878	272.6	3.51 65.29 47.50

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH