CTCP Thế Giới Số (dgw)

44
-1.20
(-2.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		4.15 10.35% 50,561,500 1,271,700 51.8
39
46.90
45.20
2 tháng
(2025-11-28) 		0.55 1.26% 83,581,600 -402,100 -7.1
38.40
46.90
45.20
3 tháng
(2025-10-29) 		4.45 11.18% 125,498,400 3,932,100 187.4
38.40
46.90
45.20
6 tháng
(2025-07-31) 		1.70 4% 275,292,900 -7,431,130 -296.0
37.40
48.15
45.20
12 tháng
(2025-02-03) 		6.63 17.61% 532,160,500 6,500,130 333.0
28.32
48.15
45.20
24 tháng
(2024-02-07) 		2.47 5.92% 947,655,100 -2,206,912 34.2
28.32
51.85
45.20
36 tháng
(2023-02-13) 		15.43 53.53% 1,404,176,300 -8,389,017 -177.8
21.21
51.85
45.20
60 tháng
(2021-02-22) 		25.40 134.69% 1,737,704,900 -8,672,288 -228.4
18.63
64.31
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
45.42
 1,111,100 48.84 50.06 45.42 52,200 121,900 -7.8
21/06/2022
48.84
 507,100 49.66 51.28 48.43 52,200 67,300 -1.8
20/06/2022
49.66
 893,100 51.28 52.71 49.25 17,100 191,500 -22.2
17/06/2022
51.28
 1,058,200 52.10 52.91 48.52 20,500 214,000 -24.4
16/06/2022
52.10
 606,800 50.39 53.52 50.88 211,100 31,700 23.0
15/06/2022
50.39
 578,800 49.21 50.88 49.21 235,700 25,000 26.1
14/06/2022
49.21
 1,392,100 50.75 50.75 47.21 111,600 278,600 -20.2
13/06/2022
50.75
 1,132,300 54.54 54.54 50.75 14,500 16,500 -0.2
10/06/2022
54.54
 574,100 56.66 56.66 54.54 90,000 6,800 11.1
09/06/2022
56.66
 513,100 56.62 57.80 56.49 93,900 10,300 11.6
08/06/2022
56.62
 1,898,000 52.91 56.62 53.52 250,200 183,900 9.2
07/06/2022
52.91
 580,600 52.91 53.28 50.47 56,600 44,100 1.6
06/06/2022
52.91
 541,500 52.42 54.74 51.94 16,900 10,800 0.8
03/06/2022
52.42
 530,400 53.28 53.28 51.28 15,200 29,100 -1.8
02/06/2022
53.28
 646,800 52.26 54.30 52.22 86,400 78,900 1.0
01/06/2022
52.26
 411,400 52.10 52.30 51.00 99,600 30,900 8.8
31/05/2022
52.10
 513,400 51.69 52.10 50.47 245,700 33,400 27.2
30/05/2022
51.69
 474,400 51.69 52.10 50.31 112,300 39,500 9.2
27/05/2022
51.69
 696,400 49.62 52.26 49.17 152,200 23,700 16.3
26/05/2022
49.62
 486,300 48.76 50.67 48.84 34,300 97,400 -7.7
25/05/2022
48.76
 514,800 45.59 48.76 45.91 132,700 8,300 14.9
24/05/2022
45.59
 751,400 44.04 45.59 43.14 227,800 138,200 10.0
23/05/2022
44.04
 721,100 43.96 45.10 43.14 314,600 233,100 8.8
20/05/2022
43.96
 544,800 43.51 45.10 42.74 27,600 149,300 -13.1
19/05/2022
43.51
 525,100 43.39 44.49 41.52 46,700 138,500 -9.8
18/05/2022
43.39
 510,300 40.58 43.39 41.72 88,100 54,700 3.6
17/05/2022
40.58
 545,700 37.93 40.58 35.82 239,100 5,200 23.3
16/05/2022
37.93
 1,147,700 40.78 42.13 37.93 205,700 245,800 -3.7
13/05/2022
40.78
 742,000 43.84 43.84 40.78 134,200 64,000 7.1
12/05/2022
43.84
 540,600 47.13 47.13 43.84 46,700 59,200 -1.4
11/05/2022
47.13
 424,100 47.62 49.25 45.83 65,800 200,000 -15.5
10/05/2022
47.62
 996,500 47.17 47.62 43.92 254,100 432,800 -20.9
09/05/2022
47.17
 1,211,300 50.71 50.71 47.17 242,100 101,200 16.3
06/05/2022
50.71
 1,155,800 54.50 54.50 50.71 56,800 205,200 -18.5
05/05/2022
54.50
 724,700 55.60 56.37 52.91 117,300 276,000 -21.2
04/05/2022
55.60
 577,000 56.58 56.78 55.11 27,200 166,000 -19.0
29/04/2022
56.58
 879,100 54.95 57.39 54.91 54,600 229,900 -24.2
28/04/2022
54.95
 369,100 54.58 55.96 54.13 45,000 82,400 -5.0
27/04/2022
54.58
 425,200 52.91 55.64 51.49 92,100 42,900 6.3
26/04/2022
52.91
 1,423,800 53.73 54.38 49.98 261,000 46,500 26.6
25/04/2022
53.73
 1,002,500 57.76 57.80 53.73 43,000 35,600 0.9
22/04/2022
57.76
 1,538,800 62.07 62.84 57.76 76,300 19,700 8.2
21/04/2022
62.07
 1,196,000 60.24 63.09 56.05 287,900 80,100 31.3
20/04/2022
60.24
 957,300 64.31 64.31 60.24 18,400 177,000 -24.1
19/04/2022
64.31
 751,700 63.29 66.75 63.29 54,800 55,800 -0.2
18/04/2022
63.29
 2,226,700 59.18 63.29 58.61 76,700 128,500 -7.8
15/04/2022
59.18
 578,900 58.90 60.85 58.20 16,000 6,500 1.4
14/04/2022
58.90
 1,176,100 56.09 59.99 55.76 43,500 20,000 3.3
13/04/2022
56.09
 670,700 54.05 56.37 53.81 46,000 142,000 -12.8
12/04/2022
54.05
 489,200 55.96 56.13 53.40 43,100 7,900 4.8
08/04/2022
55.96
 793,400 55.84 57.02 53.40 181,200 5,600 23.9
07/04/2022
55.84
 2,798,100 60.03 60.97 55.84 151,200 332,900 -25.7
06/04/2022
60.03
 724,000 59.67 61.46 59.22 1,800 26,200 -3.7
05/04/2022
59.67
 409,400 59.67 60.65 58.24 5,400 13,300 -1.2
04/04/2022
59.67
 712,500 59.99 62.27 59.67 57,400 170,500 -17.0
01/04/2022
59.99
 675,200 57.80 60.24 57.19 34,900 87,700 -7.6
31/03/2022
57.80
 494,100 59.51 60.65 57.80 17,500 24,000 -0.9
30/03/2022
59.51
 1,105,200 57.80 59.63 57.39 25,300 194,400 -24.3
29/03/2022
57.80
 1,143,000 60.24 60.24 57.35 12,400 381,300 -52.7
28/03/2022
60.24
 860,200 57.71 60.81 57.80 83,900 59,700 3.5
25/03/2022
57.71
 1,350,400 53.97 57.71 53.93 102,000 53,500 6.7
24/03/2022
53.97
 706,600 53.60 56.13 53.60 15,000 43,800 -3.9
23/03/2022
53.60
 1,348,300 50.10 53.60 49.66 39,100 16,700 2.9
22/03/2022
50.10
 540,300 51.49 51.49 49.66 38,600 16,100 2.8
21/03/2022
51.49
 497,700 50.71 51.89 50.06 108,000 3,600 13.1
18/03/2022
50.71
 540,600 50.88 52.10 50.35 55,700 27,100 3.6
17/03/2022
50.88
 1,322,300 47.58 50.88 48.03 426,600 459,800 -4.7
16/03/2022
47.58
 441,900 45.79 47.62 45.83 117,400 117,100 0.0
15/03/2022
45.79
 554,100 46.48 47.01 45.10 34,100 92,900 -6.6
14/03/2022
46.48
 453,100 48.43 48.48 46.48 29,600 65,500 -4.2
11/03/2022
48.43
 570,600 49.00 50.02 48.23 201,400 123,400 9.4
10/03/2022
49.00
 407,500 48.03 49.25 48.03 159,800 181,800 -2.7
09/03/2022
48.03
 434,300 48.31 49.45 47.82 106,200 121,900 -1.9
08/03/2022
48.31
 739,700 48.56 49.98 47.82 215,600 339,600 -15.0
07/03/2022
48.56
 467,100 49.37 49.37 47.62 120,100 31,300 10.6
04/03/2022
49.37
 404,000 50.27 50.27 49.17 70,300 0 8.5
03/03/2022
50.27
 397,900 50.43 50.88 49.49 50,700 18,700 4.0
02/03/2022
50.43
 445,500 51.69 51.69 49.66 91,800 34,100 7.1
01/03/2022
51.69
 902,700 50.02 52.14 49.25 258,500 289,400 -4.1
28/02/2022
50.02
 355,200 49.21 50.80 49.70 111,400 13,200 12.1
25/02/2022
49.21
 1,359,500 45.99 49.21 45.99 112,900 18,300 11.1
24/02/2022
45.99
 571,000 45.42 46.60 44.00 186,000 32,000 17.3
23/02/2022
45.42
 245,300 45.55 46.20 45.18 9,300 2,400 0.8
22/02/2022
45.55
 437,700 46.20 46.20 44.36 7,600 42,400 -3.9
21/02/2022
46.20
 253,700 46.40 47.17 45.91 16,900 10,500 0.7
18/02/2022
46.40
 275,200 46.03 47.42 45.79 50,900 4,100 5.4
17/02/2022
46.03
 201,300 46.81 46.81 45.99 7,100 25,000 -2.0
16/02/2022
46.81
 257,600 47.17 47.95 46.48 16,000 27,800 -1.4
15/02/2022
47.17
 549,500 44.89 47.21 45.14 148,300 6,300 16.1
14/02/2022
44.89
 515,300 44.77 45.34 42.78 187,300 118,400 7.5
11/02/2022
44.77
 491,300 43.96 45.79 42.74 169,600 41,200 14.1
10/02/2022
43.96
 396,200 44.77 45.18 43.47 89,100 109,600 -2.2
09/02/2022
44.77
 224,300 44.57 45.18 44.49 40,300 13,800 2.9
08/02/2022
44.57
 551,500 45.22 45.59 43.31 225,200 135,200 9.8
07/02/2022
45.22
 534,900 42.74 45.59 42.74 141,000 12,000 14.1
28/01/2022
42.74
 599,200 40.70 42.74 40.70 365,300 38,100 33.4
27/01/2022
40.70
 925,200 41.35 41.92 39.28 633,900 53,400 58.5
26/01/2022
41.35
 658,000 38.67 41.35 38.87 406,600 35,300 31.8
25/01/2022
38.67
 969,500 36.14 38.67 35.04 346,600 246,000 9.5
24/01/2022
36.14
 2,094,700 38.83 38.83 36.14 127,000 1,074,800 -84.8

Chính sách bảo mật | Điều khoản sử dụng |