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)
18/02/2021
18.83
 693,800 18.37 19.64 18.71 431,500 227,800 19.5
17/02/2021
18.37
 331,900 17.18 18.37 17.60 114,900 1,800 10.2
09/02/2021
17.18
 735,700 16.06 17.18 16.08 308,100 6,100 25.3
08/02/2021
16.06
 445,600 16.77 17.07 16.02 128,900 59,600 5.5
05/02/2021
16.77
 785,200 15.68 16.77 15.94 322,100 70,300 20.4
04/02/2021
15.68
 287,000 15.21 15.96 15.17 45,200 38,600 0.5
03/02/2021
15.21
 274,500 15.07 15.35 15.01 25,200 37,800 -0.9
02/02/2021
15.07
 490,800 14.28 15.07 14.38 118,800 95,600 1.7
01/02/2021
14.28
 457,400 14.00 14.77 13.86 147,900 60,900 6.1
29/01/2021
14.00
 362,500 13.17 14.06 12.97 117,500 5,500 7.7
28/01/2021
13.17
 504,300 14.16 14.16 13.17 84,700 84,800 -0.0
27/01/2021
14.16
 264,600 14.93 14.97 13.96 10,100 34,100 -1.7
26/01/2021
14.93
 239,200 15.56 15.98 14.77 7,200 15,000 -0.6
25/01/2021
15.56
 228,700 15.86 15.86 15.48 9,300 26,600 -1.3
22/01/2021
15.86
 344,500 15.56 16.18 15.64 75,100 19,000 4.4
21/01/2021
15.56
 300,900 14.75 15.58 14.69 6,400 6,000 0.0
20/01/2021
14.75
 505,100 14.89 14.89 13.86 11,200 46,200 -2.5
19/01/2021
14.89
 554,900 16.00 16.00 14.89 12,300 27,500 -1.2
18/01/2021
16.00
 356,100 16.59 16.59 16.00 8,200 60,100 -4.2
15/01/2021
16.59
 472,800 16.49 16.59 16.37 27,700 117,300 -7.3
14/01/2021
16.49
 505,300 16.93 17.20 16.39 25,700 140,300 -9.4
13/01/2021
16.93
 295,500 16.95 16.97 16.59 8,600 53,300 -3.7
12/01/2021
16.95
 164,100 17.14 17.14 16.75 12,700 24,600 -1.0
11/01/2021
17.14
 343,800 16.57 17.20 16.53 5,600 42,000 -3.0
08/01/2021
16.57
 286,800 16.69 16.79 16.39 8,700 50,300 -3.4
07/01/2021
16.69
 393,900 16.69 16.77 16.31 8,300 69,500 -5.0
06/01/2021
16.69
 464,100 16.77 16.89 16.37 10,400 10,400 -0.0
05/01/2021
16.77
 443,500 17.26 17.26 16.69 3,400 43,500 -3.4
04/01/2021
17.26
 177,900 17.34 17.58 17.05 4,800 6,800 -0.2
31/12/2020
17.34
 292,240 16.71 17.70 16.89 21,140 8,060 1.1
30/12/2020
16.71
 695,840 15.62 16.71 15.68 6,740 22,390 -1.2
29/12/2020
15.62
 192,660 15.66 15.70 15.48 1,370 8,340 -0.5
28/12/2020
15.66
 225,480 15.56 15.88 15.40 1,440 4,320 -0.2
25/12/2020
15.56
 196,560 15.44 15.62 15.19 570 12,980 -0.9
24/12/2020
15.44
 255,210 15.80 15.88 15.01 5,690 17,510 -0.9
23/12/2020
15.80
 325,130 15.80 16.10 15.80 3,150 16,510 -1.1
22/12/2020
15.80
 167,740 15.72 15.86 15.54 900 6,950 -0.5
21/12/2020
15.72
 244,490 15.84 16.12 15.68 5,960 2,490 0.3
18/12/2020
15.84
 215,360 15.96 16.08 15.58 1,960 6,810 -0.4
17/12/2020
15.96
 334,150 16.00 16.00 15.48 12,910 1,980 0.9
16/12/2020
16.00
 218,000 15.98 16.24 15.98 1,750 6,890 -0.4
15/12/2020
15.98
 259,990 16.00 16.22 15.76 8,270 200 0.6
14/12/2020
16.00
 493,950 15.60 16.16 15.46 3,270 18,180 -1.2
11/12/2020
15.60
 413,100 15.42 15.64 15.38 104,770 13,550 7.0
10/12/2020
15.42
 297,220 15.54 15.74 15.23 7,830 28,660 -1.6
09/12/2020
15.54
 259,600 15.70 15.78 15.46 18,120 4,350 1.1
08/12/2020
15.70
 456,910 15.29 15.78 15.38 38,830 14,200 1.9
07/12/2020
15.29
 351,340 15.01 15.54 15.01 33,740 11,790 1.7
04/12/2020
15.01
 289,420 15.29 15.48 15.01 2,120 37,150 -2.6
03/12/2020
15.29
 253,220 14.93 15.48 14.97 13,270 15,600 -0.2
02/12/2020
14.93
 680,020 15.64 15.66 14.91 9,650 137,580 -9.6
01/12/2020
15.64
 302,860 15.58 15.74 15.27 40,940 1,840 3.0
30/11/2020
15.58
 272,860 15.72 15.72 15.56 20,510 7,320 1.0
27/11/2020
15.72
 327,760 15.80 16.06 15.58 9,330 11,100 -0.1
26/11/2020
15.80
 340,660 15.58 15.98 15.33 7,330 5,890 0.1
25/11/2020
15.58
 474,150 15.17 15.68 14.87 7,530 1,830 0.4
24/11/2020
15.17
 503,200 15.33 15.68 14.85 19,650 22,520 -0.2
23/11/2020
15.33
 490,240 14.34 15.33 14.36 35,160 3,550 2.4
20/11/2020
14.34
 767,950 13.49 14.34 13.43 125,210 68,540 4.0
19/11/2020
13.49
 280,500 13.31 13.55 13.27 1,030 1,370 -0.0
18/11/2020
13.31
 299,250 13.51 13.66 13.29 1,620 45,900 -2.9
17/11/2020
13.51
 469,410 13.17 13.86 13.25 63,170 71,210 -0.5
16/11/2020
13.17
 522,050 13.66 13.96 13.17 14,440 76,080 -4.1
13/11/2020
13.66
 376,990 14.06 14.55 13.66 5,560 48,300 -3.0
12/11/2020
14.06
 552,440 13.25 14.16 13.13 35,600 58,300 -1.6
11/11/2020
13.25
 442,620 13.76 13.76 13.21 6,480 25,940 -1.3
10/11/2020
13.76
 528,580 13.31 13.86 13.21 161,830 43,070 7.8
09/11/2020
13.31
 539,280 12.79 13.51 13.05 184,280 4,190 11.8
06/11/2020
12.79
 771,830 11.98 12.81 11.94 205,950 7,900 12.2
05/11/2020
11.98
 357,600 12.24 12.40 11.92 31,340 13,920 1.1
04/11/2020
12.24
 538,810 11.71 12.34 11.77 116,850 15,340 6.1
03/11/2020
11.71
 1,122,780 10.96 11.71 10.96 25,450 7,460 1.0
02/11/2020
10.96
 325,150 10.80 10.99 10.78 65,040 7,750 3.1
30/10/2020
10.80
 219,130 10.92 11.05 10.72 30 26,560 -1.4
29/10/2020
10.92
 922,310 10.44 11.01 10.42 311,570 4,800 16.3
28/10/2020
10.44
 296,590 10.46 10.62 10.38 118,820 47,850 3.7
27/10/2020
10.46
 216,040 10.44 10.50 10.38 51,030 2,590 2.5
26/10/2020
10.44
 350,150 10.68 10.72 10.44 3,590 16,660 -0.7
23/10/2020
10.68
 186,340 10.58 10.82 10.58 11,900 7,630 0.2
22/10/2020
10.58
 257,630 10.52 10.62 10.44 2,100 17,670 -0.8
21/10/2020
10.52
 309,530 10.72 10.82 10.48 4,680 8,340 -0.2
20/10/2020
10.72
 292,140 10.82 10.82 10.72 59,710 18,830 2.2
19/10/2020
10.82
 250,680 10.82 11.03 10.72 980 19,290 -1.0
16/10/2020
10.82
 422,850 10.70 11.17 10.62 15,090 9,530 0.3
15/10/2020
10.70
 287,480 10.56 10.99 10.58 13,000 29,060 -0.8
14/10/2020
10.56
 347,990 10.70 10.82 10.40 14,000 13,650 0.0
13/10/2020
10.70
 420,790 10.80 11.01 10.70 5,700 37,660 -1.7
12/10/2020
10.80
 316,780 11.05 11.13 10.80 10,050 9,260 0.0
09/10/2020
11.05
 358,270 11.11 11.11 10.96 670 62,400 -3.4
08/10/2020
11.11
 329,040 11.11 11.13 10.92 1,070 11,890 -0.6
07/10/2020
11.11
 588,680 10.88 11.25 10.82 21,150 68,450 -2.6
06/10/2020
10.88
 223,120 10.90 10.99 10.82 1,070 17,820 -0.9
05/10/2020
10.90
 399,220 10.90 11.01 10.78 5,500 83,760 -4.2
02/10/2020
10.90
 349,120 11.03 11.13 10.72 2,520 30,650 -1.5
01/10/2020
11.03
 333,610 11.03 11.19 10.90 8,430 33,980 -1.4
30/09/2020
11.03
 271,020 10.94 11.07 10.78 6,810 0 0.4
29/09/2020
10.94
 429,370 11.27 11.27 10.94 18,280 80,810 -3.4
28/09/2020
11.27
 588,180 10.76 11.37 10.72 137,180 20,020 6.4
25/09/2020
10.76
 434,110 10.70 10.80 10.42 2,340 10,490 -0.4
24/09/2020
10.70
 385,640 10.82 10.86 10.68 5,490 24,070 -1.0

Chính sách bảo mật | Điều khoản sử dụng |