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)
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
08/04/2021
24.60
 209,500 25.29 25.29 24.38 800 52,400 -6.3
07/04/2021
25.29
 287,100 25.23 25.89 24.98 9,900 50,900 -5.2
06/04/2021
25.23
 287,800 24.38 25.89 23.99 11,600 5,300 0.8
05/04/2021
24.38
 163,600 24.48 24.68 24.05 7,800 29,900 -2.7
02/04/2021
24.48
 213,400 24.38 24.76 24.07 10,200 21,100 -1.3
01/04/2021
24.38
 308,000 23.85 24.48 23.61 8,800 35,800 -3.2
31/03/2021
23.85
 234,500 24.28 24.28 23.65 14,000 52,400 -4.5
30/03/2021
24.28
 181,000 24.58 24.68 23.99 1,300 11,900 -1.3
29/03/2021
24.58
 333,200 23.26 24.68 23.06 23,000 500 2.6
26/03/2021
23.26
 552,900 23.85 23.85 22.25 33,500 181,600 -16.9
25/03/2021
23.85
 246,300 24.28 24.68 23.67 2,600 39,900 -4.4
24/03/2021
24.28
 322,700 24.28 24.48 23.45 22,700 40,100 -2.1
23/03/2021
24.28
 350,700 25.37 25.65 24.09 7,400 123,200 -14.0
22/03/2021
25.37
 578,500 24.48 25.47 23.47 87,800 122,200 -4.2
19/03/2021
24.48
 269,900 24.96 25.25 24.28 10,200 94,100 -10.2
18/03/2021
24.96
 364,300 25.69 25.89 24.68 33,100 130,300 -12.0
17/03/2021
25.69
 535,100 26.60 26.60 25.29 152,800 220,400 -8.6
16/03/2021
26.60
 276,400 25.19 26.60 25.63 5,700 20,300 -1.9
15/03/2021
25.19
 390,200 23.55 25.19 23.87 23,500 18,900 0.5
12/03/2021
23.55
 819,500 22.56 23.87 22.98 11,600 428,100 -48.0
11/03/2021
22.56
 245,300 22.86 22.96 22.05 1,300 28,100 -3.0
10/03/2021
22.86
 179,600 22.86 23.26 22.60 600 52,900 -5.9
09/03/2021
22.86
 243,900 22.74 23.22 22.05 39,200 104,700 -7.3
08/03/2021
22.74
 308,000 22.50 24.03 22.54 51,800 128,200 -8.8
05/03/2021
22.50
 440,800 21.04 22.50 20.23 72,500 10,600 6.5
04/03/2021
21.04
 296,600 20.88 21.83 19.83 119,300 49,000 7.2
03/03/2021
20.88
 361,900 21.14 21.14 20.72 126,400 185,100 -6.1
02/03/2021
21.14
 307,600 20.27 21.44 20.27 149,200 117,300 3.3
01/03/2021
20.27
 397,000 19.14 20.47 19.38 32,300 3,300 2.9
26/02/2021
19.14
 224,200 19.10 19.14 18.61 91,200 8,100 7.8
25/02/2021
19.10
 346,300 18.63 19.42 18.79 110,300 125,500 -1.5
24/02/2021
18.63
 386,900 19.22 19.62 18.37 45,700 80,500 -3.2
23/02/2021
19.22
 196,300 18.85 19.22 18.79 26,500 8,100 1.7
22/02/2021
18.85
 273,600 18.59 18.94 18.37 68,300 7,100 5.6
19/02/2021
18.59
 246,800 18.83 18.83 18.37 6,200 8,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |