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)
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
23/09/2020
10.82
 343,200 10.99 11.07 10.80 800 56,880 -3.0
22/09/2020
10.99
 358,880 10.92 11.11 10.82 13,720 39,840 -1.4
21/09/2020
10.92
 503,330 10.72 11.01 10.64 5,680 8,970 -0.2
18/09/2020
10.72
 250,130 10.70 10.92 10.64 6,390 13,000 -0.4
17/09/2020
10.70
 313,210 10.60 10.92 10.54 15,350 2,600 0.7
16/09/2020
10.60
 826,460 10.94 11.09 10.58 2,550 21,550 -1.0
15/09/2020
10.94
 634,680 10.72 11.13 10.68 132,080 76,590 3.0
14/09/2020
10.72
 534,640 10.64 10.78 10.62 134,650 17,510 6.2
11/09/2020
10.64
 575,950 10.40 10.82 10.36 118,170 700 6.2
10/09/2020
10.40
 362,970 10.48 10.58 10.36 105,450 40,270 3.4
09/09/2020
10.48
 861,820 9.90 10.54 9.77 26,420 6,070 1.0
08/09/2020
9.90
 407,560 9.64 9.91 9.61 42,930 4,670 1.8
07/09/2020
9.64
 367,870 9.84 9.91 9.61 35,120 3,490 1.5
04/09/2020
9.84
 442,970 9.90 9.90 9.59 14,660 1,000 0.7
03/09/2020
9.90
 466,290 9.91 10.09 9.71 5,380 49,160 -2.1
01/09/2020
9.91
 704,330 9.27 9.91 9.27 51,300 49,520 0.1
31/08/2020
9.27
 1,022,980 9.67 9.71 9.20 5,980 33,880 -1.3
28/08/2020
9.67
 488,310 9.90 10.01 9.65 10,500 8,830 0.1
27/08/2020
9.90
 546,570 9.94 9.97 9.72 2,870 101,590 -4.8
26/08/2020
9.94
 495,120 9.91 10.32 9.72 25,320 3,930 1.1
25/08/2020
9.91
 520,670 9.93 10.16 9.83 3,200 34,010 -1.5
24/08/2020
9.93
 1,076,550 9.29 9.93 9.29 318,870 62,470 12.3
21/08/2020
9.29
 351,090 9.34 9.50 9.29 4,610 5,810 -0.1
20/08/2020
9.34
 793,800 9.23 9.66 9.26 1,410 41,000 -1.8
19/08/2020
9.23
 1,240,760 8.63 9.23 8.64 72,770 17,960 2.4
18/08/2020
8.63
 361,020 8.48 8.63 8.49 102,840 890 4.3
17/08/2020
8.48
 277,260 8.60 8.60 8.41 2,060 13,010 -0.5
14/08/2020
8.60
 538,760 8.60 8.65 8.42 300 28,680 -1.2
13/08/2020
8.60
 359,060 8.54 8.67 8.52 5,390 6,100 -0.0
12/08/2020
8.54
 404,540 8.65 8.70 8.47 47,170 26,360 0.9
11/08/2020
8.65
 579,590 8.62 8.72 8.59 89,070 17,940 3.0
10/08/2020
8.62
 527,330 8.62 8.76 8.62 81,820 3,420 3.4
07/08/2020
8.62
 579,380 8.67 8.82 8.54 10 19,790 -0.8
06/08/2020
8.67
 501,560 8.67 8.77 8.48 4,800 6,880 -0.1
05/08/2020
8.67
 839,000 8.29 8.79 8.15 107,150 0 4.5
04/08/2020
8.29
 493,870 8.18 8.50 8.05 60,960 2,080 2.4
03/08/2020
8.18
 558,020 7.84 8.19 7.84 129,570 79,080 2.0
31/07/2020
7.84
 608,670 8.07 8.07 7.84 19,190 159,290 -5.5
30/07/2020
8.07
 465,630 8.07 8.19 7.99 103,470 181,040 -3.1
29/07/2020
8.07
 878,510 8.20 8.21 7.79 103,470 181,040 -3.1
28/07/2020
8.20
 538,130 7.67 8.20 7.72 129,150 86,250 1.7
27/07/2020
7.67
 797,240 7.98 8.29 7.42 119,510 0 4.7
24/07/2020
7.98
 1,115,570 8.58 8.58 7.98 17,030 77,940 -2.5
23/07/2020
8.58
 522,630 8.76 8.76 8.44 36,340 79,850 -1.9
22/07/2020
8.76
 467,840 8.87 8.88 8.69 117,460 74,600 1.8
21/07/2020
8.87
 940,560 8.29 8.87 8.25 186,090 224,010 -1.6
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
8.29
 645,110 8.40 8.70 8.27 46,870 175,710 -5.3
17/07/2020
8.40
 557,960 8.45 8.54 8.26 61,090 108,340 -2.0
16/07/2020
8.45
 374,960 8.46 8.57 8.37 65,140 6,960 2.5
15/07/2020
8.46
 488,250 8.55 8.84 8.42 93,660 76,970 0.7
14/07/2020
8.55
 973,220 8.49 8.89 8.11 112,360 172,900 -2.4
13/07/2020
8.49
 623,990 8.96 8.96 8.49 40,290 159,630 -5.2
10/07/2020
8.96
 648,910 8.59 9.13 8.55 47,090 230,590 -8.2
09/07/2020
8.59
 758,820 8.04 8.59 8.00 184,380 263,360 -3.3
08/07/2020
8.04
 455,360 8.28 8.28 7.92 14,290 33,090 -0.8
07/07/2020
8.28
 519,630 8.16 8.49 8.16 82,070 160,220 -3.3
06/07/2020
8.16
 720,120 8.28 8.28 7.84 13,670 138,920 -5.2
03/07/2020
8.28
 465,520 8.61 8.61 8.21 20,050 38,220 -0.8
02/07/2020
8.61
 674,620 8.09 8.65 8.36 5,750 58,710 -2.3
01/07/2020
8.09
 510,030 7.57 8.09 7.70 8,900 74,000 -2.7
30/06/2020
7.57
 803,530 7.07 7.57 7.11 75,440 137,000 -2.3
29/06/2020
7.07
 676,860 7.55 7.55 7.02 73,310 15,980 2.2
26/06/2020
7.55
 562,080 7.74 7.79 7.21 73,310 15,980 2.2
25/06/2020
7.74
 837,310 7.64 8.18 7.17 63,780 24,020 1.6

Chính sách bảo mật | Điều khoản sử dụng |