CTCP Thế Giới Số (dgw)

42.30
-1.40
(-3.20%)
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
(2026-02-23) 		-7.80 -15.09% 63,748,600 -2,447,200 -146.8
41.65
53
43.70
2 tháng
(2026-01-19) 		-2.25 -4.88% 145,120,900 -2,361,600 -162.7
41.65
56
43.70
3 tháng
(2025-12-18) 		3.45 8.53% 185,039,900 -4,225,700 -234.8
39
56
43.70
6 tháng
(2025-09-19) 		0.70 1.62% 292,015,900 -2,877,800 -159.6
37.40
56
43.70
12 tháng
(2025-03-24) 		5.04 12.98% 610,026,500 5,514,292 223.9
28.32
56
43.70
24 tháng
(2024-03-28) 		-5.54 -11.21% 980,192,500 -5,523,358 -180.6
28.32
56
43.70
36 tháng
(2023-04-03) 		21.80 98.68% 1,490,121,800 -3,285,517 -98.2
22.10
56
43.70
60 tháng
(2021-04-13) 		20.15 84.84% 1,851,603,700 -9,806,888 -242.3
21.21
64.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |