CTCP Thế Giới Số (dgw)

43.55
-0.45
(-1.02%)
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
(2025-11-05) 		4.20 10.55% 47,967,600 6,190,500 276.4
38.50
44.90
43.55
2 tháng
(2025-10-06) 		2.25 5.39% 82,187,900 3,512,200 165.9
37.40
44.90
43.55
3 tháng
(2025-09-08) 		2.70 6.54% 118,991,400 3,179,700 156.0
37.40
45.50
43.55
6 tháng
(2025-06-09) 		9.30 26.80% 344,715,500 9,468,503 448.3
34.70
48.15
43.55
12 tháng
(2024-12-10) 		1.85 4.38% 495,391,300 4,700,604 256.7
28.32
48.15
43.55
24 tháng
(2023-12-18) 		6.81 18.30% 933,864,200 -940,902 70.3
28.32
51.85
43.55
36 tháng
(2022-12-21) 		14.74 50.35% 1,354,436,900 -4,557,896 -22.4
21.21
51.85
43.55
60 tháng
(2020-12-31) 		26.66 153.79% 1,678,742,940 -5,807,108 -86.6
13.17
64.31
43.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
38.83
 1,653,000 41.72 41.72 38.83 261,100 1,178,700 -89.2
20/01/2022
41.72
 1,296,100 44.85 45.18 41.72 52,000 428,700 -39.1
19/01/2022
44.85
 387,300 45.38 45.99 44.16 40,400 148,900 -12.0
18/01/2022
45.38
 443,300 48.92 48.92 44.85 12,100 85,000 -8.3
17/01/2022
48.92
 139,200 50.06 50.35 48.68 52,200 74,400 -2.7
14/01/2022
50.06
 174,500 49.49 50.23 48.80 41,600 3,100 4.7
13/01/2022
49.49
 219,500 49.25 50.43 48.88 11,600 19,900 -1.0
12/01/2022
49.25
 349,200 48.88 49.25 47.70 16,900 32,400 -1.8
11/01/2022
48.88
 375,800 49.57 50.06 48.84 50,100 103,800 -6.5
10/01/2022
49.57
 290,200 50.88 51.65 49.45 4,900 26,600 -2.7
07/01/2022
50.88
 359,500 50.14 50.88 49.25 66,300 6,400 7.4
06/01/2022
50.14
 431,500 50.88 51.24 50.06 3,600 110,200 -13.2
05/01/2022
50.88
 247,400 51.49 52.50 50.51 10,600 20,700 -1.3
04/01/2022
51.49
 412,600 50.43 52.14 50.10 38,600 19,700 2.4
31/12/2021
50.43
 329,000 50.55 51.69 50.06 29,400 10,000 2.4
30/12/2021
50.55
 394,100 51.65 51.77 50.39 8,800 1,100 1.0
29/12/2021
51.65
 194,400 52.50 52.79 51.28 11,400 4,800 0.8
28/12/2021
52.50
 318,800 52.83 53.73 52.10 31,800 3,200 3.7
27/12/2021
52.83
 992,800 49.45 52.91 49.45 79,700 86,400 -0.9
24/12/2021
49.45
 283,000 48.07 49.66 48.39 43,700 3,000 4.9
23/12/2021
48.07
 655,200 49.25 50.47 48.03 35,300 246,500 -25.4
22/12/2021
49.25
 351,600 49.74 50.06 49.05 7,400 34,000 -3.2
21/12/2021
49.74
 264,300 50.39 50.47 49.70 5,200 4,700 0.1
20/12/2021
50.39
 275,600 50.84 50.88 49.74 3,600 14,400 -1.3
17/12/2021
50.84
 255,700 49.94 50.84 49.45 44,000 34,000 1.2
16/12/2021
49.94
 335,300 50.31 50.84 49.86 60,600 74,500 -1.7
15/12/2021
50.31
 277,000 50.35 51.61 49.57 6,300 44,300 -4.7
14/12/2021
50.35
 524,400 51.69 51.69 50.31 3,700 115,700 -14.0
13/12/2021
51.69
 400,800 52.50 53.12 51.69 20,400 72,600 -6.7
10/12/2021
52.50
 192,700 53.07 53.07 51.69 1,400 39,600 -4.9
09/12/2021
53.07
 547,200 51.32 53.12 50.88 195,700 108,500 11.3
08/12/2021
51.32
 533,200 52.59 53.73 51.28 153,600 185,600 -3.9
07/12/2021
52.59
 669,800 49.25 52.67 49.29 230,700 59,500 21.9
06/12/2021
49.25
 635,500 50.31 50.59 48.60 81,900 36,900 5.4
03/12/2021
50.31
 547,700 52.10 52.91 50.31 15,300 18,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |