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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |