Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2018	5.19	423,910	5.29	5.29	5.13	70	0	0.0
24/04/2018	5.29	347,280	5.32	5.39	5.21	16,170	0	0.4
23/04/2018	5.32	412,750	5.42	5.42	5.30	110	0	0.0
20/04/2018	5.42	894,110	5.21	5.46	5.17	20	0	0.0
19/04/2018	5.21	409,250	5.33	5.33	5.17	2,000	0	0.1
18/04/2018	5.33	375,690	5.38	5.38	5.27	2,000	800	0.0
17/04/2018	5.38	668,950	5.34	5.38	5.26	8,040	13,020	-0.1
16/04/2018	5.34	697,930	5.25	5.34	5.13	4,000	5,200	-0.0
13/04/2018	5.25	378,130	5.25	5.27	5.17	800	0	0.0
12/04/2018	5.25	633,520	5.23	5.25	5.13	0	0	0
11/04/2018	5.23	883,210	5.19	5.23	5.09	14,230	0	0.4
10/04/2018	5.19	1,126,340	4.92	5.27	4.91	1,000	1,000	-0.0
09/04/2018	4.92	251,180	4.98	4.98	4.90	3,080	0	0.1
06/04/2018	4.98	531,960	5.05	5.09	4.92	0	1,000	-0.0
05/04/2018	5.05	333,120	5.09	5.13	4.98	17,930	0	0.5
04/04/2018	5.09	542,760	4.98	5.09	4.90	131,540	0	3.5
03/04/2018	4.98	586,740	4.83	5.02	4.76	30,000	0	0.8
02/04/2018	4.83	536,520	4.71	4.87	4.69	50,000	200	1.3
30/03/2018	4.71	279,330	4.71	4.77	4.61	400	0	0.0
29/03/2018	4.71	274,180	4.69	4.77	4.68	200	0	0.0
28/03/2018	4.69	421,790	4.66	4.77	4.54	0	0	0
27/03/2018	4.66	362,910	4.62	4.66	4.51	0	3,870	-0.1
26/03/2018	4.62	212,550	4.61	4.63	4.56	200	0	0.0
23/03/2018	4.61	191,630	4.71	4.71	4.51	500	1,410	-0.0
22/03/2018	4.71	273,940	4.71	4.73	4.58	600	0	0.0
21/03/2018	4.71	307,870	4.73	4.77	4.66	0	0	0
20/03/2018	4.73	294,320	4.77	4.85	4.73	1,400	0	0.0
19/03/2018	4.77	512,720	4.79	4.89	4.74	700	0	0.0
16/03/2018	4.79	415,530	4.75	4.79	4.65	200	3,050	-0.1
15/03/2018	4.75	237,060	4.75	4.81	4.70	200	0	0.0
14/03/2018	4.75	506,150	4.79	4.81	4.69	500	0	0.0
13/03/2018	4.79	240,140	4.77	4.83	4.75	3,990	900	0.1
12/03/2018	4.77	262,020	4.75	4.85	4.75	4,530	0	0.1
09/03/2018	4.75	721,640	4.60	4.83	4.58	122,260	0	3.0
08/03/2018	4.60	215,690	4.58	4.60	4.51	700	0	0.0
07/03/2018	4.58	396,280	4.66	4.69	4.56	1,000	5,000	-0.1
06/03/2018	4.66	511,290	4.69	4.69	4.58	2,510	0	0.1
05/03/2018	4.69	796,280	4.41	4.71	4.39	2,000	4,000	-0.0
02/03/2018	4.41	241,880	4.43	4.47	4.35	3,590	11,040	-0.2
01/03/2018	4.43	487,740	4.35	4.50	4.33	1,950	0	0.0
28/02/2018	4.35	311,130	4.37	4.37	4.31	1,500	39,500	-0.9
27/02/2018	4.37	372,410	4.39	4.39	4.31	1,450	220,210	-5.0
26/02/2018	4.39	328,370	4.47	4.48	4.37	3,670	83,000	-1.7
23/02/2018	4.47	501,530	4.31	4.48	4.29	3,560	4,000	-0.0
22/02/2018	4.31	357,660	4.24	4.35	4.20	0	6,980	-0.2
21/02/2018	4.24	350,970	4.20	4.31	4.20	3,200	123,770	-2.7
13/02/2018	4.20	269,480	4.18	4.20	4.12	1,700	91,690	-2.0
12/02/2018	4.18	347,100	4.12	4.24	3.95	2,380	200	0.0
09/02/2018	4.12	230,860	4.03	4.12	3.87	1,000	3,500	-0.1
08/02/2018	4.03	407,790	4.01	4.12	3.91	5,630	1,000	0.1
07/02/2018	4.01	270,540	4.06	4.18	4.01	50	12,000	-0.3
06/02/2018	4.06	392,430	4.35	4.35	4.06	18,460	12,400	0.1
05/02/2018	4.35	219,950	4.35	4.37	4.29	48,430	3,500	1.0
02/02/2018	4.35	223,790	4.39	4.43	4.31	21,000	5,000	0.4
01/02/2018	4.39	665,470	4.45	4.54	4.33	26,430	6,000	0.5
31/01/2018	4.45	347,840	4.47	4.48	4.41	50,000	37,800	0.3
30/01/2018	4.47	337,790	4.48	4.48	4.39	4,100	0	0.1
29/01/2018	4.48	509,020	4.41	4.52	4.41	12,820	420	0.3
26/01/2018	4.41	413,010	4.29	4.47	4.27	5,140	790	0.1
25/01/2018	4.29	919,760	4.38	4.53	4.27	4,900	3,800	0.0
22/01/2018	4.38	538,170	4.33	4.45	4.27	17,900	910	0.4
19/01/2018	4.33	925,050	4.12	4.36	4.14	12,020	0	0.3
18/01/2018	4.12	421,780	4.09	4.14	4.06	23,130	2,670	0.4
17/01/2018	4.09	824,410	3.99	4.09	3.98	15,080	0	0.3
16/01/2018	3.99	237,950	3.97	4.05	3.97	0	600	-0.0
15/01/2018	3.97	202,970	3.91	4.01	3.91	200	0	0.0
12/01/2018	3.91	232,340	3.90	3.95	3.83	0	20,540	-0.4
11/01/2018	3.90	301,480	3.94	3.94	3.82	100	20,000	-0.4
10/01/2018	3.94	151,420	4.10	4.10	3.93	500	0	0.0
09/01/2018	4.10	422,420	3.95	4.10	3.89	41,540	5,740	0.7
08/01/2018	3.95	256,070	3.95	4.01	3.89	1,960	0	0.0
05/01/2018	3.95	209,180	4.01	4.01	3.93	0	0	0
04/01/2018	4.01	339,820	4.05	4.06	3.99	3,900	0	0.1
03/01/2018	4.05	289,820	4.00	4.12	4.00	10,000	0	0.2
02/01/2018	4.00	163,020	4.04	4.05	3.95	0	0	0
29/12/2017	4.04	519,620	3.97	4.08	3.93	500	0	0.0
28/12/2017	3.97	223,370	3.97	4.01	3.93	9,870	1,070	0.2
27/12/2017	3.97	391,030	3.95	4.01	3.89	1,450	0	0.0
26/12/2017	3.95	261,560	3.99	4.01	3.89	0	0	0
25/12/2017	3.99	315,170	3.87	4.03	3.87	900	0	0.0
22/12/2017	3.87	270,390	3.84	3.89	3.80	5,500	0	0.1
21/12/2017	3.84	245,270	3.87	3.89	3.84	0	0	0
20/12/2017	3.87	352,160	3.90	3.91	3.84	12,530	0	0.3
19/12/2017	3.90	428,910	3.85	3.93	3.85	0	60,890	-1.2
18/12/2017	3.85	331,910	3.76	3.85	3.76	1,000	53,500	-1.1
15/12/2017	3.76	209,380	3.74	3.80	3.70	2,000	100	0.0
14/12/2017	3.74	255,270	3.72	3.75	3.66	14,740	0	0.3
13/12/2017	3.72	233,080	3.80	3.80	3.68	2,600	0	0.1
12/12/2017	3.80	367,760	3.80	3.82	3.57	0	0	0
11/12/2017	3.80	302,380	3.91	3.91	3.78	600	33,000	-0.7
08/12/2017	3.91	345,650	3.90	3.93	3.86	0	0	0
07/12/2017	3.90	244,530	3.90	3.91	3.86	3,000	0	0.1
06/12/2017	3.90	517,400	3.95	4.05	3.87	1,150	191,350	-4.0
05/12/2017	3.95	439,200	3.95	3.97	3.84	4,130	10	0.1
04/12/2017	3.95	797,750	4.10	4.10	3.91	6,500	182,100	-3.7
01/12/2017	4.10	308,090	4.12	4.12	4.05	0	1,170	-0.0
30/11/2017	4.12	427,460	4.14	4.18	4.10	300	0	0.0
29/11/2017	4.14	801,140	3.98	4.18	3.92	100	0	0.0
28/11/2017	3.98	312,100	3.99	3.99	3.92	500	0	0.0
27/11/2017	3.99	402,910	3.96	4.08	3.95	12,680	1,000	0.2

Page:
<<
16
17
18
>>

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