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)
05/05/2020
5.03
 385,320 5.00 5.06 4.90 4,300 330 0.1
04/05/2020
5.00
 911,170 4.90 5.23 4.86 121,790 11,870 2.9
29/04/2020
4.90
 1,219,440 4.58 4.90 4.53 230,340 150 5.6
28/04/2020
4.58
 366,180 4.62 4.64 4.50 5,270 3,040 0.1
27/04/2020
4.62
 316,330 4.70 4.78 4.62 3,530 1,840 0.0
24/04/2020
4.70
 302,060 4.78 4.78 4.66 2,950 0 0.1
23/04/2020
4.78
 441,460 4.63 4.82 4.66 11,780 150 0.3
22/04/2020
4.63
 381,110 4.42 4.63 4.42 35,900 200 0.8
21/04/2020
4.42
 493,280 4.67 4.67 4.41 11,800 0 0.3
20/04/2020
4.67
 462,550 4.68 4.80 4.59 5,080 8,490 -0.1
17/04/2020
4.68
 584,170 4.52 4.68 4.51 46,380 5,960 1.0
16/04/2020
4.52
 346,780 4.62 4.62 4.48 6,680 580 0.1
15/04/2020
4.62
 311,960 4.60 4.72 4.60 5,900 0 0.1
14/04/2020
4.60
 429,290 4.35 4.62 4.37 9,670 4,830 0.1
13/04/2020
4.35
 471,800 4.32 4.44 4.24 21,330 4,600 0.4
10/04/2020
4.32
 422,150 4.42 4.42 4.25 8,260 1,460 0.1
09/04/2020
4.42
 467,970 4.49 4.54 4.41 5,340 5,060 0.0
08/04/2020
4.49
 635,480 4.31 4.54 4.29 100 17,000 -0.4
07/04/2020
4.31
 581,350 4.03 4.31 3.97 600 9,490 -0.2
06/04/2020
4.03
 388,940 3.77 4.03 3.82 9,260 0 0.2
03/04/2020
3.77
 704,760 3.66 3.82 3.62 2,760 261,420 -4.8
01/04/2020
3.66
 327,720 3.50 3.66 3.50 22,670 0 0.4
31/03/2020
3.50
 315,570 3.46 3.61 3.38 5,370 6,680 -0.0
30/03/2020
3.46
 244,680 3.63 3.63 3.39 200 18,940 -0.3
27/03/2020
3.63
 475,660 3.63 3.79 3.60 10,010 1,000 0.2
26/03/2020
3.63
 387,490 3.71 3.79 3.63 7,660 0 0.1
25/03/2020
3.71
 452,260 3.48 3.71 3.55 21,870 0 0.4
24/03/2020
3.48
 424,060 3.59 3.62 3.48 9,350 6,870 0.0
23/03/2020
3.59
 203,960 3.85 3.85 3.59 150 1,010 -0.0
20/03/2020
3.85
 423,440 3.83 3.91 3.73 30 13,850 -0.3
19/03/2020
3.83
 437,470 4.07 4.10 3.83 1,000 74,280 -1.4
18/03/2020
4.07
 581,930 4.09 4.19 3.97 0 51,700 -1.1
17/03/2020
4.09
 511,590 4.04 4.13 3.77 10,630 3,240 0.1
16/03/2020
4.04
 621,030 4.34 4.39 4.04 2,000 53,590 -1.1
13/03/2020
4.34
 861,960 4.34 4.44 4.04 19,200 69,100 -1.0
12/03/2020
4.34
 229,780 4.65 4.65 4.34 17,130 3,300 0.3
11/03/2020
4.65
 733,130 5.00 5.14 4.65 500 21,890 -0.5
10/03/2020
5.00
 824,560 5.03 5.13 4.72 13,180 1,850 0.3
09/03/2020
5.03
 327,540 5.40 5.40 5.03 0 500 -0.0
06/03/2020
5.40
 923,730 5.20 5.43 5.00 157,190 60,990 2.6
05/03/2020
5.20
 412,360 5.31 5.36 5.20 0 23,860 -0.6
04/03/2020
5.31
 515,460 5.30 5.43 5.23 3,010 51,010 -1.3
03/03/2020
5.30
 610,740 4.96 5.30 5.02 80,500 45,510 0.9
02/03/2020
4.96
 492,320 4.98 4.98 4.88 11,220 14,000 -0.1
28/02/2020
4.98
 468,370 5.25 5.25 4.95 2,730 50,520 -1.2
27/02/2020
5.25
 422,380 5.25 5.28 5.15 0 77,900 -2.0
26/02/2020
5.25
 317,020 5.39 5.39 5.19 0 9,950 -0.3
25/02/2020
5.39
 467,110 5.13 5.43 5.01 24,300 2,400 0.6
24/02/2020
5.13
 438,750 5.47 5.47 5.11 21,330 1,000 0.5
21/02/2020
5.47
 513,480 5.39 5.52 5.27 13,540 100 0.4
20/02/2020
5.39
 556,040 5.55 5.55 5.34 50 18,980 -0.5
19/02/2020
5.55
 354,270 5.61 5.64 5.51 107,220 7,300 2.8
18/02/2020
5.61
 425,280 5.59 5.67 5.50 70,860 4,980 1.8
17/02/2020
5.59
 575,990 5.52 5.63 5.53 76,750 180 2.1
14/02/2020
5.52
 530,810 5.40 5.57 5.39 145,830 4,450 3.9
13/02/2020
5.40
 563,820 5.35 5.40 5.30 169,520 6,270 4.4
12/02/2020
5.35
 500,750 5.29 5.41 5.33 107,060 2,620 2.8
11/02/2020
5.29
 579,800 5.24 5.33 5.14 48,710 6,430 1.1
10/02/2020
5.24
 854,640 4.92 5.25 4.91 141,910 100 3.6
07/02/2020
4.92
 478,230 4.91 4.97 4.89 118,290 1,320 2.9
06/02/2020
4.91
 409,720 4.72 4.94 4.69 113,280 0 2.8
05/02/2020
4.72
 362,300 4.68 4.74 4.66 89,100 0 2.1
04/02/2020
4.68
 399,370 4.58 4.72 4.56 76,500 920 1.8
03/02/2020
4.58
 673,260 4.67 4.67 4.35 199,970 5,100 4.4
31/01/2020
4.67
 489,170 4.80 4.83 4.67 144,310 0 3.5
30/01/2020
4.80
 689,230 5.10 5.10 4.74 151,000 2,300 3.6
22/01/2020
5.10
 410,400 5.10 5.15 5.07 64,540 6,110 1.5
21/01/2020
5.10
 491,400 4.96 5.10 4.96 157,950 33,550 3.2
20/01/2020
4.96
 319,160 4.98 5.01 4.93 45,610 15,950 0.7
17/01/2020
4.98
 691,710 4.88 5.00 4.88 189,560 10,100 4.5
16/01/2020
4.88
 370,740 4.86 4.88 4.78 6,150 8,290 -0.1
15/01/2020
4.86
 642,470 4.71 4.86 4.67 56,360 50 1.3
14/01/2020
4.71
 488,230 4.67 4.71 4.65 119,480 0 2.8
13/01/2020
4.67
 492,870 4.60 4.68 4.55 168,750 6,770 3.8
10/01/2020
4.60
 498,120 4.51 4.62 4.50 83,870 0 1.9
09/01/2020
4.51
 417,940 4.41 4.53 4.42 1,710 11,300 -0.2
08/01/2020
4.41
 463,860 4.48 4.48 4.33 18,610 18,520 0.0
07/01/2020
4.48
 376,070 4.54 4.58 4.46 23,250 24,530 -0.0
06/01/2020
4.54
 345,360 4.60 4.60 4.50 400 17,340 -0.4
03/01/2020
4.60
 406,810 4.58 4.64 4.55 11,880 29,550 -0.4
02/01/2020
4.58
 514,450 4.54 4.60 4.50 8,130 470 0.2
31/12/2019
4.54
 388,000 4.56 4.57 4.46 600 20,280 -0.4
30/12/2019
4.56
 458,420 4.55 4.58 4.50 25,800 6,920 0.4
27/12/2019
4.55
 566,630 4.59 4.59 4.46 10,580 2,010 0.2
26/12/2019
4.59
 780,410 4.41 4.59 4.38 325,330 50 7.4
25/12/2019
4.41
 626,680 4.29 4.43 4.27 26,750 0 0.6
24/12/2019
4.29
 566,070 4.30 4.31 4.18 17,540 7,680 0.2
23/12/2019
4.30
 767,030 4.48 4.53 4.27 500 2,000 -0.0
20/12/2019
4.48
 200,090 4.48 4.53 4.46 0 0 0
19/12/2019
4.48
 404,710 4.42 4.51 4.42 5,540 0 0.1
18/12/2019
4.42
 454,000 4.54 4.60 4.42 44,400 2,300 1.0
17/12/2019
4.54
 413,680 4.66 4.70 4.52 3,650 27,790 -0.6
16/12/2019
4.66
 262,560 4.70 4.73 4.61 0 26,180 -0.6
13/12/2019
4.70
 327,380 4.72 4.76 4.65 1,000 16,710 -0.4
12/12/2019
4.72
 581,300 4.64 4.73 4.64 5,910 0 0.1
11/12/2019
4.64
 412,630 4.65 4.67 4.57 1,050 14,380 -0.3
10/12/2019
4.65
 362,130 4.74 4.74 4.62 150 14,030 -0.3
09/12/2019
4.74
 478,210 4.66 4.77 4.66 142,300 60 3.4
06/12/2019
4.66
 401,200 4.67 4.70 4.63 38,490 6,260 0.8
05/12/2019
4.67
 424,910 4.69 4.73 4.62 77,740 6,980 1.7

Chính sách bảo mật | Điều khoản sử dụng |