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)
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
02/12/2021
52.10
 255,400 52.91 54.34 52.02 70,000 54,800 2.0
01/12/2021
52.91
 661,200 52.50 52.91 50.84 31,300 33,200 -0.2
30/11/2021
52.50
 675,100 55.31 56.17 52.50 22,500 23,500 -0.1
29/11/2021
55.31
 547,900 54.74 55.56 53.52 208,100 6,000 25.3
26/11/2021
54.74
 600,400 55.52 56.58 54.66 106,100 92,200 1.8
25/11/2021
55.52
 486,700 55.88 56.17 54.66 109,100 6,700 13.8
24/11/2021
55.88
 607,600 54.74 56.98 52.91 151,600 68,200 11.3
23/11/2021
54.74
 692,600 56.98 56.98 54.54 166,800 75,600 12.3
22/11/2021
56.98
 870,100 55.35 57.39 55.35 227,400 24,800 28.0
19/11/2021
55.35
 1,209,300 53.32 55.35 52.50 451,600 21,200 57.4
18/11/2021
53.32
 1,095,400 50.84 53.32 50.96 361,400 18,700 43.8
17/11/2021
50.84
 688,200 51.08 51.69 49.25 323,500 122,600 25.1
16/11/2021
51.08
 1,236,300 48.64 51.49 49.29 380,800 25,700 44.3
15/11/2021
48.64
 2,537,000 45.46 48.64 45.30 588,600 22,900 66.0
12/11/2021
45.46
 497,500 44.61 45.79 44.45 340,200 116,700 24.9
11/11/2021
44.61
 729,600 44.93 45.38 43.96 226,600 298,780 -7.9
10/11/2021
44.93
 655,100 45.59 45.79 44.85 20,300 52,200 -3.5
09/11/2021
45.59
 320,900 45.59 46.77 45.18 65,300 33,800 3.6
08/11/2021
45.59
 461,300 46.32 46.32 45.46 6,200 117,800 -12.5
05/11/2021
46.32
 709,500 45.18 47.01 44.77 106,000 30,000 8.6
04/11/2021
45.18
 429,600 44.77 45.59 44.32 30,500 143,700 -12.8
03/11/2021
44.77
 784,000 45.67 45.99 44.77 8,000 59,000 -5.7
02/11/2021
45.67
 672,600 46.20 46.40 45.55 43,100 41,100 0.2
01/11/2021
46.20
 937,500 46.20 46.81 45.55 52,100 7,000 5.1
29/10/2021
46.20
 438,100 46.81 47.42 45.99 4,200 21,600 -2.0
28/10/2021
46.81
 567,200 47.38 48.27 46.77 200 5,800 -0.7
27/10/2021
47.38
 1,408,100 45.71 48.03 45.22 86,200 19,200 7.7
26/10/2021
45.71
 208,500 45.55 45.99 45.26 500 2,900 -0.3
25/10/2021
45.55
 1,207,900 45.42 47.13 44.04 80,500 221,500 -15.6
22/10/2021
45.42
 508,900 45.95 45.99 45.10 8,400 800 0.8
21/10/2021
45.95
 347,700 45.91 46.40 45.59 19,700 10,900 1.0
20/10/2021
45.91
 315,000 46.56 46.81 45.63 7,400 2,900 0.5
19/10/2021
46.56
 1,164,400 45.71 46.81 44.77 223,700 257,900 -3.4
18/10/2021
45.71
 651,500 46.52 46.93 45.67 8,100 17,700 -1.1
15/10/2021
46.52
 755,300 45.91 47.62 45.79 37,200 6,400 3.6
14/10/2021
45.91
 856,300 46.36 47.01 45.79 30,100 176,300 -16.6
13/10/2021
46.36
 660,400 47.09 47.58 46.32 1,100 147,600 -16.7
12/10/2021
47.09
 1,350,800 47.09 48.43 45.71 57,300 342,300 -32.7
11/10/2021
47.09
 364,800 47.17 48.03 46.81 900 11,400 -1.1
08/10/2021
47.17
 473,900 47.62 48.03 47.17 55,900 51,700 0.5
07/10/2021
47.62
 275,000 47.99 48.03 47.34 13,000 4,000 1.1
06/10/2021
47.99
 322,500 47.42 48.23 47.42 100 2,500 -0.3
05/10/2021
47.42
 457,700 47.62 48.43 47.42 200 5,900 -0.7
04/10/2021
47.62
 333,300 48.80 49.45 47.42 5,700 4,600 0.1
01/10/2021
48.80
 586,900 48.31 50.47 48.27 1,800 53,200 -6.2
30/09/2021
48.31
 992,300 46.07 49.17 46.07 211,900 4,300 24.5
29/09/2021
46.07
 269,700 47.21 47.21 45.99 2,600 10,300 -0.9
28/09/2021
47.21
 516,600 45.59 47.21 43.79 23,500 10,600 1.4
27/09/2021
45.59
 477,500 47.30 47.50 45.26 1,400 1,800 -0.0
24/09/2021
47.30
 366,500 47.42 48.03 46.81 6,200 800 0.6
23/09/2021
47.42
 512,900 48.03 48.84 47.21 1,000 200 0.1
22/09/2021
48.03
 472,500 47.70 48.64 47.46 3,400 8,600 -0.6
21/09/2021
47.70
 580,500 47.62 48.03 45.99 3,700 39,600 -4.2
20/09/2021
47.62
 338,500 46.81 49.05 46.40 200 4,500 -0.5
17/09/2021
46.81
 792,300 44.65 46.81 43.55 2,900 419,700 -46.2
16/09/2021
44.65
 1,596,800 47.82 47.82 44.49 27,300 770,900 -82.9
15/09/2021
47.82
 889,900 47.50 50.75 47.21 116,500 143,700 -3.4
14/09/2021
47.50
 1,013,400 44.41 47.50 45.55 84,800 90,400 -0.6
13/09/2021
44.41
 527,800 41.52 44.41 41.64 22,200 4,100 2.0
10/09/2021
41.52
 1,115,300 38.95 41.52 38.87 53,700 270,400 -21.4
09/09/2021
38.95
 362,600 37.85 39.48 37.40 66,400 21,900 4.2
08/09/2021
37.85
 305,900 37.77 38.67 37.69 1,000 25,300 -2.3
07/09/2021
37.77
 529,800 37.12 39.60 37.53 32,400 125,600 -8.8
06/09/2021
37.12
 688,300 34.72 37.12 34.60 41,400 30,300 0.9
01/09/2021
34.72
 291,200 35.29 35.74 34.68 126,000 179,300 -4.6

Chính sách bảo mật | Điều khoản sử dụng |