CTCP Thế Giới Số (dgw)

45.40
0.70
(1.57%)
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
(2026-08-18) 		3.20 7.71% 45,054,500 6,884,200 348.0
40.05
52.20
45.40
2 tháng
(2026-07-20) 		9.55 27.17% 69,954,200 8,573,700 412.4
33.15
52.20
45.40
3 tháng
(2026-06-19) 		4.45 11.06% 83,482,600 7,301,700 361.2
33.15
52.20
45.40
6 tháng
(2026-03-23) 		4.10 10.10% 172,050,200 15,407,900 715.1
33.15
52.20
45.40
12 tháng
(2025-09-22) 		2.95 7.07% 491,320,500 18,799,100 842.7
33.15
56
45.40
24 tháng
(2024-09-27) 		-1.89 -4.05% 982,571,600 14,027,342 525.9
28.32
56
45.40
36 tháng
(2023-10-03) 		4.87 12.22% 1,477,747,800 29,392,704 1,307.2
28.32
56
45.40
60 tháng
(2021-10-13) 		-1.66 -3.58% 2,079,628,600 31,164,093 1,583.8
21.21
64.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
23.35
 2,197,700 24.20 24.39 23.24 8,915 31,810 -0.7
05/04/2023
24.17
 2,714,000 23.65 24.28 23.39 659,000 21,190 20.9
04/04/2023
23.57
 3,676,800 22.32 23.57 21.99 313,300 252,880 1.9
03/04/2023
22.10
 1,909,200 21.58 22.54 21.50 41,100 252,880 -6.3
31/03/2023
21.21
 2,428,200 21.62 22.17 20.32 73,530 641,200 -16.3
30/03/2023
21.62
 5,296,500 23.13 23.57 21.62 44,720 2,385,532 -68.5
29/03/2023
23.24
 2,459,700 24.09 24.09 23.09 18,015 741,500 -22.8
28/03/2023
24.02
 1,762,200 24.35 24.57 23.87 15,700 876,480 -28.0
27/03/2023
24.17
 1,031,800 24.53 24.72 24.02 21,615 417,260 -12.9
24/03/2023
24.46
 837,000 24.72 24.87 24.24 144,300 55,400 3.0
23/03/2023
24.61
 798,300 23.83 24.87 23.76 85,100 11,200 2.4
22/03/2023
24.17
 1,674,300 25.46 25.46 24.17 61,600 669,500 -20.2
21/03/2023
25.13
 1,275,700 25.50 25.50 24.05 87,210 31,172 1.3
20/03/2023
25.13
 833,100 25.83 26.01 25.13 54,700 43,640 0.4
17/03/2023
25.83
 527,300 26.01 26.23 25.64 5,900 12,000 -0.2
16/03/2023
25.64
 612,700 26.16 26.31 25.64 20,300 118,780 -3.4
15/03/2023
26.31
 1,070,700 26.31 26.71 25.86 4,500 283,100 -9.9
14/03/2023
25.61
 1,265,500 26.60 26.94 25.50 77,500 272,860 -6.8
13/03/2023
26.68
 789,700 26.97 27.34 26.64 91,500 13,800 2.8
10/03/2023
27.34
 953,600 27.34 27.56 27.01 37,302 10,200 1.0
09/03/2023
27.53
 1,480,700 26.20 27.53 25.86 15,800 140,480 -4.6
08/03/2023
25.75
 1,724,400 25.86 26.05 25.53 379,703 824,720 -15.5
07/03/2023
25.94
 1,012,800 26.97 27.16 25.50 21,400 406,040 -13.5
06/03/2023
26.60
 672,000 27.79 27.86 26.60 7,300 208,100 -7.2
03/03/2023
27.20
 703,100 27.49 27.82 27.16 208,705 61,800 5.4
02/03/2023
27.49
 442,300 27.93 28.34 27.01 37,320 39,640 -0.1
01/03/2023
27.90
 582,100 27.34 28.08 26.23 155,100 207,300 -2.0
28/02/2023
26.97
 1,069,900 27.79 28.30 26.75 105,400 406,580 -11.0
27/02/2023
27.71
 1,034,700 28.53 29.04 27.71 83,100 281,372 -7.4
24/02/2023
29.45
 509,900 30.30 30.30 29.23 66,400 32,748 1.3
23/02/2023
30.23
 1,052,500 30.59 31.04 29.12 58,400 204,520 -6.0
22/02/2023
30.67
 1,234,600 30.67 31.92 30.26 97,700 8,416 3.7
21/02/2023
30.89
 1,501,200 30.89 31.30 30.52 72,300 420,020 -14.5
20/02/2023
30.15
 732,800 29.78 30.23 29.38 16,600 111,400 -3.9
17/02/2023
29.49
 476,100 29.56 30.30 29.19 30,600 205,900 -7.0
16/02/2023
30.04
 545,700 29.71 30.30 29.41 59,000 88,940 -1.2
15/02/2023
29.38
 553,400 29.19 29.49 28.82 159,400 60,400 3.9
14/02/2023
28.97
 428,000 29.12 29.26 28.60 222,800 57,340 6.5
13/02/2023
28.82
 950,600 29.34 29.52 27.86 362,000 101,680 10.2
10/02/2023
29.34
 742,500 30.30 30.30 28.82 40,110 59,900 -0.8
09/02/2023
30.19
 561,900 30.96 31.70 30.15 73,500 197,800 -5.1
08/02/2023
30.82
 681,400 30.89 31.07 30.30 236,700 132,620 4.3
07/02/2023
30.30
 1,100,200 30.34 31.74 30.15 183,531 147,140 1.5
06/02/2023
30.34
 435,700 30.45 30.52 29.89 26,900 130,840 -4.3
03/02/2023
30.52
 438,300 30.23 30.67 29.93 105,000 46,400 2.4
02/02/2023
29.93
 603,000 31.04 31.04 29.63 54,800 91,924 -1.5
01/02/2023
30.52
 1,237,400 33.18 33.18 30.34 119,300 151,840 -1.3
31/01/2023
32.52
 871,200 31.67 32.52 30.89 124,600 36,700 3.9
30/01/2023
31.63
 1,089,200 32.18 32.18 31.22 276,300 121,960 6.6
27/01/2023
32.22
 1,011,600 32.37 32.96 32.07 404,300 17,400 16.9
26/01/2023
33.99
 3,096,900 32.66 33.99 31.96 1,596,500 394,600 53.6
25/01/2023
33.99
 3,096,900 32.66 33.99 31.96 1,596,500 394,600 53.6
24/01/2023
33.99
 3,096,900 32.66 33.99 31.96 1,596,500 394,600 53.6
23/01/2023
33.99
 3,096,900 32.66 33.99 31.96 1,596,500 394,600 53.6
20/01/2023
33.99
 3,096,900 32.66 33.99 31.96 1,596,500 394,600 53.6
19/01/2023
31.92
 998,200 31.70 31.92 31.04 386,900 32,840 15.3
18/01/2023
31.44
 1,375,400 29.56 31.44 29.45 158,100 63,000 4.0
17/01/2023
29.41
 601,400 28.97 29.49 28.75 210,200 222,320 -0.5
16/01/2023
28.67
 494,500 29.60 29.78 28.67 62,589 153,800 -3.5
13/01/2023
29.26
 508,600 29.26 29.56 28.89 19,900 31,900 -0.5
12/01/2023
29.26
 450,100 29.34 29.52 28.82 89,900 53,940 1.4
11/01/2023
29.26
 471,900 29.19 29.78 29.19 98,100 26,900 2.8
10/01/2023
29.38
 596,100 28.82 29.45 27.97 252,500 89,500 6.5
09/01/2023
28.53
 401,000 28.82 28.86 28.08 127,900 9,000 4.6
06/01/2023
28.38
 695,200 29.26 29.41 28.08 15,450 67,600 -2.0
05/01/2023
29.23
 389,200 30.15 30.15 29.15 24,100 22,100 0.1
04/01/2023
29.63
 515,500 29.93 30.15 29.49 112,000 16,800 3.8
03/01/2023
29.56
 736,600 28.08 29.56 28.08 192,600 60,700 5.3
30/12/2022
27.90
 217,200 28.08 28.45 27.82 45,300 12,500 1.2
29/12/2022
28.08
 358,700 28.41 29.04 28.08 21,140 1,000 0.8
28/12/2022
28.41
 334,100 28.53 28.53 27.64 24,950 24,520 0.0
27/12/2022
28.53
 759,800 27.16 28.53 27.16 131,810 229,500 -3.8
26/12/2022
27.16
 643,800 29.12 29.15 27.16 113,205 15,800 3.6
23/12/2022
29.12
 488,000 29.49 29.56 28.45 18,800 47,200 -1.1
22/12/2022
29.49
 651,300 29.26 30.23 28.78 224,100 163,400 2.4
21/12/2022
29.26
 1,013,000 30.30 31.41 28.45 142,700 42,120 4.0
20/12/2022
30.30
 1,623,300 31.70 32.22 29.82 251,618 270,100 -0.8
19/12/2022
31.70
 1,357,800 33.18 34.88 31.70 108,100 137,000 -1.2
16/12/2022
33.18
 1,245,500 32.66 33.81 32.15 16,902 195,300 -8.0
15/12/2022
32.66
 936,300 32.15 33.00 31.63 66,620 152,000 -3.8
14/12/2022
32.15
 783,100 32.52 33.03 32.15 39,100 211,705 -7.5
13/12/2022
32.52
 1,176,500 30.89 32.52 29.93 381,200 353,200 1.2
12/12/2022
30.89
 1,260,800 32.15 33.55 30.67 262,800 421,300 -6.6
09/12/2022
32.15
 685,500 32.41 33.40 31.63 24,420 55,300 -1.3
08/12/2022
32.41
 1,153,400 30.30 32.41 31.48 221,600 207,500 0.6
07/12/2022
30.30
 1,270,000 32.52 32.89 30.30 30,300 195,300 -6.8
06/12/2022
32.52
 1,961,800 34.95 35.10 32.52 423,507 323,200 4.4
05/12/2022
34.95
 1,381,700 34.73 35.40 34.36 328,205 320,400 0.4
02/12/2022
34.73
 1,830,500 33.66 34.73 32.15 193,108 525,466 -15.6
01/12/2022
33.66
 1,884,900 32.70 34.95 32.59 437,416 11,880 19.4
30/11/2022
32.70
 1,191,200 30.59 32.70 31.41 286,100 5,000 12.4
29/11/2022
30.59
 1,694,500 28.60 30.59 28.82 373,800 45,400 13.6
28/11/2022
28.60
 2,116,800 26.75 28.60 27.27 232,200 1,017,905 -30.4
25/11/2022
26.75
 863,000 25.94 26.83 25.50 88,201 160 3.2
24/11/2022
25.94
 1,194,600 27.86 28.01 25.94 112,505 90,700 0.8
23/11/2022
27.86
 564,400 27.86 28.89 27.49 60,500 38,600 0.8
22/11/2022
27.86
 1,927,300 29.56 30.23 27.49 139,900 30,500 4.1
21/11/2022
29.56
 1,297,600 31.78 32.48 29.56 68,000 239,596 -6.9
18/11/2022
31.78
 1,421,900 30.08 31.78 28.67 663,100 3,000 28.4
17/11/2022
30.08
 689,900 29.04 31.04 29.71 192,200 37,320 6.3

Chính sách bảo mật | Điều khoản sử dụng |