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) 		5.10 12.72% 52,636,800 1,586,000 66.0
39
46.90
44
2 tháng
(2025-12-01) 		1.60 3.67% 83,412,700 -712,900 -20.8
38.40
46.90
44
3 tháng
(2025-10-30) 		4.55 11.19% 126,776,600 4,490,700 211.3
38.40
46.90
44
6 tháng
(2025-08-01) 		1.80 4.15% 275,833,600 -7,147,030 -283.1
37.40
48.15
44
12 tháng
(2025-02-03) 		7.58 20.14% 534,235,800 6,814,430 347.2
28.32
48.15
44
24 tháng
(2024-02-15) 		2 4.62% 948,363,300 -1,849,812 50.8
28.32
51.85
44
36 tháng
(2023-02-13) 		16.38 56.83% 1,406,251,600 -8,074,717 -163.6
21.21
51.85
44
60 tháng
(2021-02-23) 		25.98 135.19% 1,739,506,600 -8,419,188 -219.9
18.63
64.31
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
35.29
 661,000 34.72 35.41 34.23 155,600 85,400 6.2
30/08/2021
34.72
 677,000 34.72 35.82 34.31 114,400 327,700 -18.2
27/08/2021
34.72
 407,800 35.00 35.00 34.27 23,400 178,900 -13.2
26/08/2021
35.00
 490,400 34.60 35.90 34.60 48,400 157,800 -9.4
25/08/2021
34.60
 535,400 35.33 35.33 33.90 180,200 136,600 3.7
24/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
24/08/2021
35.33
 889,200 34.19 36.55 35.17 31,100 150,700 -10.5
23/08/2021
34.19
 422,500 33.91 34.43 33.99 12,200 5,500 1.1
20/08/2021
33.91
 490,800 33.18 34.59 32.98 45,900 27,300 3.1
19/08/2021
33.18
 248,300 33.18 33.38 32.98 10,700 0 1.8
18/08/2021
33.18
 268,800 33.26 33.38 32.89 35,500 5,800 4.9
17/08/2021
33.26
 326,100 32.98 33.38 32.87 100,100 2,300 16.0
16/08/2021
32.98
 251,700 32.31 32.98 32.37 72,100 3,500 11.1
13/08/2021
32.31
 437,000 32.29 32.57 31.70 59,200 100,000 -6.6
12/08/2021
32.29
 393,700 33.18 33.38 32.29 20,600 37,300 -2.7
11/08/2021
33.18
 321,300 32.96 33.58 32.98 117,800 1,200 19.1
10/08/2021
32.96
 429,900 32.29 33.99 32.75 18,000 38,700 -3.4
09/08/2021
32.29
 304,300 31.36 32.77 31.15 7,800 6,400 0.2
06/08/2021
31.36
 282,800 31.36 32.37 31.36 82,000 7,900 11.6
05/08/2021
31.36
 422,800 31.88 32.17 31.11 55,100 11,000 6.9
04/08/2021
31.88
 272,000 31.76 32.98 31.56 52,000 24,500 4.5
03/08/2021
31.76
 474,100 30.24 31.76 30.35 143,500 85,400 9.0
02/08/2021
30.24
 725,500 30.10 30.95 29.33 12,300 243,700 -34.8
30/07/2021
30.10
 347,600 29.78 30.35 29.72 9,500 33,700 -3.6
29/07/2021
29.78
 365,900 28.42 29.78 28.34 108,600 4,700 15.0
28/07/2021
28.42
 323,300 29.54 29.54 28.36 5,200 67,900 -9.0
27/07/2021
29.54
 258,900 29.60 29.90 29.37 28,900 25,300 0.5
26/07/2021
29.60
 515,000 27.92 29.84 27.72 121,400 6,600 16.5
23/07/2021
27.92
 305,700 28.61 28.99 27.92 8,900 5,400 0.5
22/07/2021
28.61
 467,400 27.23 28.89 28.02 170,000 39,200 18.5
21/07/2021
27.23
 275,900 25.45 27.23 25.69 68,900 2,400 8.8
20/07/2021
25.45
 380,300 25.09 25.69 24.94 16,900 181,600 -20.6
19/07/2021
25.09
 497,200 26.34 26.34 24.94 88,200 66,600 2.8
16/07/2021
26.34
 219,600 26.81 27.01 25.89 5,000 50,900 -6.0
15/07/2021
26.81
 198,900 26.20 26.91 25.69 21,100 3,300 2.3
14/07/2021
26.20
 513,400 27.25 27.31 25.45 85,200 19,700 8.5
13/07/2021
27.25
 425,900 27.92 28.42 26.91 13,900 29,400 -2.1
12/07/2021
27.92
 574,800 29.31 29.33 27.27 50,200 38,700 1.7
09/07/2021
29.31
 525,400 29.03 30.14 28.55 35,800 8,000 4.0
08/07/2021
29.03
 983,800 27.21 29.11 27.33 39,000 34,000 0.5
07/07/2021
27.21
 398,300 25.79 27.31 24.92 26,400 26,700 0.0
06/07/2021
25.79
 337,700 27.72 28.32 25.79 15,700 14,300 0.2
05/07/2021
27.72
 357,800 26.68 27.72 26.68 64,200 3,600 7.8
02/07/2021
26.68
 224,500 26.26 26.87 25.92 21,800 2,000 2.6
01/07/2021
26.26
 247,500 26.22 26.81 26.18 5,000 300 0.6
30/06/2021
26.22
 674,000 24.96 26.26 24.76 43,500 17,800 3.1
29/06/2021
24.96
 113,300 25.02 25.27 24.78 16,200 6,500 1.2
28/06/2021
25.02
 163,200 25.39 25.69 24.94 35,100 3,900 3.9
25/06/2021
25.39
 261,800 24.66 25.39 24.68 24,600 12,800 1.5
24/06/2021
24.66
 131,400 24.28 24.78 24.30 200 2,800 -0.3
23/06/2021
24.28
 308,200 25.09 25.09 24.26 64,200 69,200 -0.6
22/06/2021
25.09
 217,200 25.49 25.89 24.88 23,500 32,500 -1.1
21/06/2021
25.49
 209,800 26.08 26.10 25.37 35,400 48,900 -1.7
18/06/2021
26.08
 179,500 25.67 26.10 25.67 16,800 6,800 1.3
17/06/2021
25.67
 167,500 25.49 25.79 25.09 14,100 3,200 1.4
16/06/2021
25.49
 268,500 25.29 25.89 24.98 15,100 3,200 1.5
15/06/2021
25.29
 202,200 25.27 25.49 24.72 1,600 16,200 -1.8
14/06/2021
25.27
 332,500 25.29 25.45 24.44 34,500 16,100 2.2
11/06/2021
25.29
 289,100 24.28 25.29 24.28 177,000 187,000 -1.2
10/06/2021
24.28
 468,100 23.08 24.68 22.96 67,800 241,000 -20.6
09/06/2021
23.08
 384,300 23.02 23.67 22.64 26,300 211,400 -21.0
08/06/2021
23.02
 399,500 23.65 23.65 23.02 7,200 161,200 -17.7
07/06/2021
23.65
 206,000 24.09 24.28 23.55 4,000 46,900 -5.0
04/06/2021
24.09
 408,700 24.68 24.68 23.77 28,700 83,700 -6.6
03/06/2021
24.68
 278,000 24.98 25.29 24.58 14,800 96,300 -10.0
02/06/2021
24.98
 163,700 25.29 25.29 24.78 124,600 128,300 -0.5
01/06/2021
25.29
 265,900 24.48 26.06 23.91 44,800 35,000 1.3
31/05/2021
24.48
 455,200 25.69 25.69 24.48 32,700 110,000 -9.5
28/05/2021
25.69
 648,300 26.91 26.91 25.59 59,700 92,600 -4.3
27/05/2021
26.91
 222,500 27.90 27.90 26.81 10,200 13,770 -4.8
26/05/2021
27.90
 159,200 28.12 28.12 27.31 102,000 137,700 -4.8
25/05/2021
28.12
 425,800 28.10 28.52 27.09 122,300 83,000 5.4
24/05/2021
28.10
 436,200 27.03 28.32 26.44 145,600 64,200 10.9
21/05/2021
27.03
 252,300 28.02 28.32 27.03 39,500 14,600 3.5
20/05/2021
28.02
 207,900 27.41 28.24 26.95 75,700 4,200 9.8
19/05/2021
27.41
 302,600 27.13 27.72 27.11 91,400 5,900 11.6
18/05/2021
27.13
 337,200 26.06 27.72 25.96 53,600 13,800 5.3
17/05/2021
26.06
 248,400 26.50 26.50 26.00 47,200 11,300 4.7
14/05/2021
26.50
 618,500 24.88 26.50 24.48 113,600 75,100 4.9
13/05/2021
24.88
 432,000 25.43 25.43 24.42 95,300 180,500 -10.5
12/05/2021
25.43
 287,200 25.09 25.53 25.09 43,800 2,300 5.2
11/05/2021
25.09
 652,400 23.87 25.29 23.87 6,100 13,200 -0.9
10/05/2021
23.87
 255,600 24.07 24.07 23.47 26,100 20,400 0.7
07/05/2021
24.07
 403,700 23.75 24.68 23.33 102,600 13,700 10.6
06/05/2021
23.75
 274,900 23.71 23.77 23.24 60,600 91,900 -3.6
05/05/2021
23.71
 301,100 24.07 24.13 23.65 50,600 78,700 -3.3
04/05/2021
24.07
 567,800 22.56 24.13 21.77 122,000 12,700 12.6
29/04/2021
22.56
 267,000 21.93 22.86 22.25 35,400 6,700 3.2
28/04/2021
21.93
 157,800 21.48 22.25 21.44 13,600 7,300 0.7
27/04/2021
21.48
 288,900 22.44 22.44 21.44 78,300 98,900 -2.2
26/04/2021
22.44
 276,600 23.06 23.47 22.44 4,300 50,900 -5.2
23/04/2021
23.06
 487,600 23.47 23.57 22.64 14,400 172,300 -17.9
22/04/2021
23.47
 279,100 24.22 24.24 23.26 77,900 167,100 -9.9
20/04/2021
24.22
 282,900 24.28 24.64 23.95 63,400 5,000 7.0
19/04/2021
24.28
 474,800 23.37 24.48 23.22 131,300 27,300 12.4
16/04/2021
23.37
 224,300 23.85 23.85 22.98 1,600 55,600 -6.2
15/04/2021
23.85
 191,500 24.16 24.16 23.61 55,600 13,600 5.0
14/04/2021
24.16
 312,100 23.75 24.44 23.37 9,300 21,700 -1.4
13/04/2021
23.75
 245,400 24.01 24.22 23.47 1,500 1,500 0.0
12/04/2021
24.01
 361,000 24.48 24.48 23.95 3,000 32,600 -3.5
09/04/2021
24.48
 232,600 24.60 24.80 24.03 7,500 13,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |