CTCP Thế Giới Số (dgw)

43.70
-0.20
(-0.46%)
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
(2026-02-23) 		-7.80 -15.09% 63,748,600 -2,447,200 -146.8
41.65
53
43.70
2 tháng
(2026-01-19) 		-2.25 -4.88% 145,120,900 -2,361,600 -162.7
41.65
56
43.70
3 tháng
(2025-12-18) 		3.45 8.53% 185,039,900 -4,225,700 -234.8
39
56
43.70
6 tháng
(2025-09-19) 		0.70 1.62% 292,015,900 -2,877,800 -159.6
37.40
56
43.70
12 tháng
(2025-03-24) 		5.04 12.98% 610,026,500 5,514,292 223.9
28.32
56
43.70
24 tháng
(2024-03-28) 		-5.54 -11.21% 980,192,500 -5,523,358 -180.6
28.32
56
43.70
36 tháng
(2023-04-03) 		21.80 98.68% 1,490,121,800 -3,285,517 -98.2
22.10
56
43.70
60 tháng
(2021-04-13) 		20.15 84.84% 1,851,603,700 -9,806,888 -242.3
21.21
64.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
46.48
 1,092,000 45.01 47.59 45.30 13,000 3,800 0.6
03/08/2022
45.01
 330,200 44.56 45.01 43.53 34,000 13,800 1.2
02/08/2022
44.56
 307,200 45.01 45.82 44.27 43,300 16,300 1.6
01/08/2022
45.01
 801,900 43.31 45.01 41.75 80,400 32,200 2.9
29/07/2022
43.31
 509,700 44.71 44.93 42.86 6,000 0 0.4
28/07/2022
44.71
 482,100 44.64 46.04 44.34 35,700 2,700 2.0
27/07/2022
44.64
 195,200 44.86 45.15 44.19 8,400 1,000 0.4
26/07/2022
44.86
 663,000 43.60 45.45 42.94 306,400 173,500 8.1
25/07/2022
43.60
 615,200 45.08 45.23 43.16 104,600 57,800 2.8
22/07/2022
45.08
 509,800 46.19 46.93 45.08 107,400 81,600 1.3
21/07/2022
46.19
 959,800 43.90 46.56 44.41 310,700 4,400 19.1
20/07/2022
43.90
 718,600 41.09 43.90 41.53 23,500 27,100 -0.2
19/07/2022
41.09
 442,900 40.64 41.09 39.91 90,800 85,900 0.3
18/07/2022
40.64
 570,800 38.80 40.94 38.43 96,800 13,600 4.6
15/07/2022
38.80
 492,900 39.46 41.01 38.80 23,900 193,700 -8.9
14/07/2022
39.46
 400,300 40.35 40.35 39.17 6,700 24,100 -0.9
13/07/2022
40.35
 274,500 40.79 41.38 40.28 17,200 4,200 0.7
12/07/2022
40.79
 279,400 39.24 41.09 39.39 73,500 10,500 3.5
11/07/2022
39.24
 964,900 42.12 42.12 39.24 250,000 437,500 -10.0
08/07/2022
42.12
 333,200 41.38 43.23 41.46 65,800 200,000 -10.0
07/07/2022
41.38
 477,600 39.68 42.12 39.24 50,400 90,500 -2.2
06/07/2022
39.68
 948,800 42.64 42.64 39.68 125,800 299,300 -9.3
05/07/2022
42.64
 1,291,500 45.82 46.34 42.64 90,100 197,000 -6.2
04/07/2022
45.82
 481,100 46.93 47.15 45.45 112,400 89,700 1.4
01/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
01/07/2022
46.93
 934,100 47.21 49.88 45.67 19,700 241,200 -14.1
30/06/2022
47.21
 689,100 47.25 48.35 46.93 110,000 99,700 1.2
29/06/2022
47.25
 557,100 49.17 49.25 46.85 48,600 121,100 -8.5
28/06/2022
49.17
 636,700 49.57 50.02 48.43 201,700 77,800 15.0
27/06/2022
49.57
 422,700 48.64 50.27 48.64 76,100 37,700 4.7
24/06/2022
48.64
 323,400 48.03 49.66 48.60 65,600 3,700 7.4
23/06/2022
48.03
 634,100 45.42 48.03 42.53 107,400 81,600 3.0
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

Chính sách bảo mật | Điều khoản sử dụng |