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)
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
24/06/2020
7.64
 610,400 7.15 7.64 6.99 25,400 15,940 0.3
23/06/2020
7.15
 565,790 7.31 7.49 6.82 121,590 22,660 3.6
22/06/2020
7.31
 862,730 6.84 7.31 6.85 344,000 98,980 8.8
19/06/2020
6.84
 915,150 6.39 6.84 6.42 287,150 6,450 9.6
18/06/2020
6.39
 1,045,410 5.98 6.39 5.94 81,430 7,080 2.4
17/06/2020
5.98
 682,540 5.59 5.98 5.61 99,940 6,360 2.7
16/06/2020
5.59
 377,910 5.37 5.71 5.43 16,820 26,200 -0.3
15/06/2020
5.37
 646,180 5.77 5.83 5.37 76,030 7,620 1.9
12/06/2020
5.77
 753,520 5.81 5.81 5.40 48,760 1,650 1.3
11/06/2020
5.81
 706,280 6.24 6.52 5.81 14,630 2,620 0.4
10/06/2020
6.24
 677,430 6.10 6.24 5.97 70,340 1,700 2.1
09/06/2020
6.10
 481,910 6.22 6.25 6.08 10,450 940 0.3
08/06/2020
6.22
 684,950 6.10 6.28 6.05 46,820 17,930 0.9
05/06/2020
6.10
 903,770 5.91 6.22 5.91 28,320 10,100 0.6
04/06/2020
5.91
 840,320 5.52 5.91 5.61 22,920 1,250 0.6
03/06/2020
5.52
 782,120 5.17 5.52 5.18 157,000 4,250 4.1
02/06/2020
5.17
 537,120 5.33 5.35 5.17 10,100 109,990 -2.7
01/06/2020
5.33
 397,390 5.33 5.39 5.28 0 8,810 -0.2
29/05/2020
5.33
 330,970 5.29 5.35 5.27 19,660 4,290 0.4
28/05/2020
5.29
 320,060 5.27 5.32 5.25 6,480 670 0.2
27/05/2020
5.27
 423,420 5.41 5.52 5.27 6,780 11,970 -0.1
26/05/2020
5.41
 296,930 5.35 5.44 5.37 17,110 3,000 0.4
25/05/2020
5.35
 423,230 5.31 5.45 5.28 15,350 34,000 -0.5
22/05/2020
5.31
 338,970 5.33 5.39 5.28 8,370 1,150 0.2
21/05/2020
5.33
 408,400 5.41 5.51 5.31 150 14,030 -0.4
20/05/2020
5.41
 329,160 5.48 5.48 5.33 8,820 0 0.2
19/05/2020
5.48
 458,050 5.48 5.60 5.46 60,160 4,640 1.6
18/05/2020
5.48
 640,040 5.27 5.57 5.23 12,410 3,000 0.3
15/05/2020
5.27
 424,910 5.27 5.37 5.19 29,570 1,870 0.7
14/05/2020
5.27
 400,550 5.44 5.44 5.27 36,840 0 1.0
13/05/2020
5.44
 728,420 5.31 5.49 5.23 314,570 1,820 8.6
12/05/2020
5.31
 552,350 5.40 5.43 5.22 26,440 0 0.7
11/05/2020
5.40
 781,690 5.16 5.49 5.16 312,090 10,400 8.1
08/05/2020
5.16
 669,870 5.25 5.31 5.14 80,880 260 2.1
07/05/2020
5.25
 739,210 5.31 5.35 5.23 140,890 24,690 3.1
06/05/2020
5.31
 806,080 5.03 5.31 4.94 212,850 2,630 5.5

Chính sách bảo mật | Điều khoản sử dụng |