Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2018	5.29	1,797,750	5.07	5.31	5.00	209,660	1,000	5.3
17/09/2018	5.07	527,760	5.09	5.09	4.98	0	0	0
14/09/2018	5.09	616,640	5.10	5.13	5.04	0	0	0
13/09/2018	5.10	707,760	5.10	5.11	5.05	0	0	0
12/09/2018	5.10	730,220	5.09	5.12	5.06	0	0	0
11/09/2018	5.09	799,240	5.07	5.11	5.03	0	0	0
10/09/2018	5.07	729,140	5.07	5.07	4.97	5,350	0	0.1
07/09/2018	5.07	823,140	4.97	5.07	4.96	4,140	0	0.1
06/09/2018	4.97	740,000	4.96	4.98	4.88	0	0	0
05/09/2018	4.96	709,240	4.97	4.97	4.86	20,000	0	0.5
04/09/2018	4.97	759,550	5.11	5.11	4.97	16,500	0	0.4
31/08/2018	5.11	862,310	5.11	5.15	5.01	2,060	0	0.1
30/08/2018	5.11	871,520	5.15	5.15	5.00	1,750	0	0.0
29/08/2018	5.15	858,990	5.19	5.23	5.09	2,050	6,000	-0.1
28/08/2018	5.19	1,001,180	5.07	5.19	5.02	0	0	0
27/08/2018	5.07	839,980	4.98	5.11	4.96	2,000	41,850	-1.0
24/08/2018	4.98	479,480	4.98	4.98	4.90	0	0	0
23/08/2018	4.98	484,050	5.01	5.03	4.95	1,580	0	0.0
22/08/2018	5.01	549,270	4.96	5.09	4.96	15,020	0	0.4
21/08/2018	4.96	637,390	4.90	5.03	4.88	0	100	-0.0
20/08/2018	4.90	528,900	4.88	4.99	4.84	0	0	0
17/08/2018	4.88	462,850	4.86	4.96	4.86	0	0	0
16/08/2018	4.86	677,060	4.80	4.92	4.72	8,000	0	0.2
15/08/2018	4.80	732,710	4.90	4.97	4.77	400	0	0.0
14/08/2018	4.90	566,200	4.97	4.97	4.79	200	0	0.0
13/08/2018	4.97	826,860	4.86	4.99	4.78	10,000	120	0.2
10/08/2018	4.86	618,270	4.74	4.86	4.62	400	0	0.0
09/08/2018	4.74	531,460	4.74	4.82	4.70	1,000	0	0.0
08/08/2018	4.74	693,930	4.54	4.76	4.52	10,000	0	0.2
07/08/2018	4.54	341,080	4.52	4.56	4.48	0	0	0
06/08/2018	4.52	302,270	4.52	4.58	4.50	0	6,000	-0.1
03/08/2018	4.52	207,010	4.52	4.56	4.44	0	20,000	-0.5
02/08/2018	4.52	151,660	4.56	4.56	4.44	3,100	20,000	-0.4
01/08/2018	4.56	178,410	4.62	4.62	4.44	3,900	40,000	-0.8
31/07/2018	4.62	249,600	4.60	4.62	4.52	20,100	0	0.5
30/07/2018	4.60	203,710	4.50	4.60	4.48	0	0	0
27/07/2018	4.50	230,620	4.50	4.56	4.44	15,500	3,750	0.3
26/07/2018	4.50	220,740	4.50	4.50	4.31	60,000	7,830	1.2
25/07/2018	4.50	124,360	4.57	4.58	4.48	1,200	3,550	-0.1
24/07/2018	4.57	159,000	4.58	4.58	4.46	0	1,500	-0.0
23/07/2018	4.58	359,940	4.70	4.80	4.58	7,560	0	0.2
20/07/2018	4.70	415,590	4.42	4.70	4.39	22,000	24,000	-0.0
19/07/2018	4.42	343,140	4.52	4.52	4.37	2,000	94,690	-2.1
18/07/2018	4.52	419,920	4.32	4.54	4.33	2,500	0	0.1
17/07/2018	4.32	182,610	4.29	4.35	4.25	1,000	0	0.0
16/07/2018	4.29	184,600	4.29	4.33	4.23	500	9,000	-0.2
13/07/2018	4.29	248,890	4.23	4.33	4.23	4,000	330	0.1
12/07/2018	4.23	291,830	4.23	4.34	4.19	3,000	3,000	0.0
11/07/2018	4.23	225,870	4.42	4.42	4.19	6,700	7,010	-0.0
10/07/2018	4.42	540,400	4.21	4.48	4.21	19,080	0	0.4
09/07/2018	4.21	902,810	3.93	4.21	4.03	1,000	27,710	-0.6
06/07/2018	3.93	729,050	4.23	4.23	3.93	12,510	223,650	-4.3
05/07/2018	4.23	646,540	4.54	4.58	4.23	2,510	2,000	0.0
04/07/2018	4.54	239,660	4.63	4.63	4.32	2,030	340	0.0
03/07/2018	4.63	194,660	4.97	4.97	4.63	920	11,570	-0.3
02/07/2018	4.97	212,910	5.11	5.11	4.82	200	0	0.0
29/06/2018	5.11	138,140	5.11	5.15	5.05	90	750	-0.0
28/06/2018	5.11	192,260	5.23	5.23	5.03	0	0	0
27/06/2018	5.23	298,690	5.27	5.41	5.21	500	2,900	-0.1
26/06/2018	5.27	105,090	5.27	5.27	5.15	260	2,000	-0.0
25/06/2018	5.27	146,530	5.15	5.28	5.15	80	0	0.0
22/06/2018	5.15	179,750	4.99	5.15	4.92	0	0	0
21/06/2018	4.99	382,100	5.09	5.09	4.86	34,770	2,150	0.8
20/06/2018	5.09	234,150	4.95	5.09	4.94	210	0	0.0
19/06/2018	4.95	769,300	5.31	5.31	4.95	440	14,870	-0.4
18/06/2018	5.31	437,850	5.56	5.58	5.31	1,200	0	0.0
15/06/2018	5.56	177,090	5.56	5.62	5.49	6,200	800	0.2
14/06/2018	5.56	227,870	5.70	5.70	5.56	210	0	0.0
13/06/2018	5.70	141,130	5.70	5.72	5.62	7,200	0	0.2
12/06/2018	5.70	455,340	5.84	5.84	5.56	210	0	0.0
11/06/2018	5.84	1,037,220	5.47	5.84	5.39	23,140	50	0.7
08/06/2018	5.47	252,100	5.62	5.62	5.47	0	0	0
07/06/2018	5.62	270,130	5.70	5.73	5.62	860	28,910	-0.8
06/06/2018	5.70	438,720	5.70	5.78	5.56	50	1,010	-0.0
05/06/2018	5.70	1,222,990	5.34	5.70	5.27	0	0	0
04/06/2018	5.34	187,020	5.28	5.35	5.17	0	79,850	-2.1
01/06/2018	5.28	212,460	5.21	5.33	5.13	1,000	0	0.0
31/05/2018	5.21	156,690	5.11	5.21	5.05	0	0	0
30/05/2018	5.11	135,910	5.11	5.13	5.03	0	10,000	-0.3
29/05/2018	5.11	196,690	4.92	5.17	4.92	500	0	0.0
28/05/2018	4.92	243,150	5.09	5.09	4.92	0	0	0
25/05/2018	5.09	251,590	5.11	5.21	5.07	0	0	0
24/05/2018	5.11	155,000	5.21	5.27	5.11	0	0	0
23/05/2018	5.21	272,710	5.11	5.21	5.01	0	9,280	-0.2
22/05/2018	5.11	173,430	5.23	5.23	5.07	425,000	426,300	-0.0
21/05/2018	5.23	313,340	5.31	5.33	5.23	0	10,000	-0.3
18/05/2018	5.31	548,070	5.19	5.31	4.92	0	1,380	-0.0
17/05/2018	5.19	121,100	5.24	5.25	5.17	7,500	0	0.2
16/05/2018	5.24	116,830	5.29	5.29	5.21	190	0	0.0
15/05/2018	5.29	471,580	5.25	5.43	5.21	0	310	-0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2018	5.25	165,830	5.17	5.25	5.17	10,050	36,720	-0.7
11/05/2018	5.17	122,820	5.15	5.19	5.08	500	400	0.0
10/05/2018	5.15	233,870	5.24	5.24	5.11	0	0	0
09/05/2018	5.24	257,540	5.33	5.34	5.24	0	0	0
08/05/2018	5.33	545,970	5.29	5.42	5.25	4,170	0	0.1
07/05/2018	5.29	397,980	5.13	5.29	5.10	4,940	16,170	-0.3
04/05/2018	5.13	287,580	5.11	5.21	5.09	2,600	0	0.1
03/05/2018	5.11	170,650	5.11	5.11	4.98	20	1,630	-0.0
02/05/2018	5.11	133,810	5.19	5.19	5.06	10	5,200	-0.1
27/04/2018	5.19	318,830	5.19	5.23	4.98	520	1,000	-0.0

Page:
<<
15
16
17
>>

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