CTCP Thế Giới Số (dgw)

42
-1.70
(-3.89%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |