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)
04/12/2019
4.69
 569,590 4.59 4.70 4.58 5,240 370 0.1
03/12/2019
4.59
 791,830 4.54 4.62 4.42 51,700 4,400 1.1
02/12/2019
4.54
 443,600 4.66 4.78 4.54 50 25,410 -0.6
29/11/2019
4.66
 485,800 4.62 4.66 4.56 7,800 5,430 0.1
28/11/2019
4.62
 651,890 4.81 4.83 4.60 4,000 2,010 0.0
27/11/2019
4.81
 533,740 4.75 4.84 4.74 8,690 0 0.2
26/11/2019
4.75
 603,530 4.67 4.75 4.66 34,240 10,600 0.6
25/11/2019
4.67
 738,220 4.84 4.88 4.66 27,800 6,020 0.5
22/11/2019
4.84
 665,430 5.13 5.16 4.80 11,340 29,590 -0.5
21/11/2019
5.13
 340,780 5.12 5.16 5.07 4,830 34,510 -0.8
20/11/2019
5.12
 354,510 5.10 5.14 5.07 30,650 4,630 0.7
19/11/2019
5.10
 675,380 5.04 5.12 4.98 15,500 8,820 0.2
18/11/2019
5.04
 430,130 5.12 5.13 5.02 3,200 17,600 -0.4
15/11/2019
5.12
 335,170 5.13 5.16 5.11 0 0 0
14/11/2019
5.13
 602,550 5.22 5.26 5.09 6,850 0 0.2
13/11/2019
5.22
 512,060 5.30 5.33 5.21 710 24,350 -0.6
12/11/2019
5.30
 482,210 5.29 5.33 5.27 17,600 0 0.5
11/11/2019
5.29
 921,910 5.14 5.31 5.09 33,440 800 0.9
08/11/2019
5.14
 538,090 5.13 5.16 5.08 300 0 0.0
07/11/2019
5.13
 400,480 5.14 5.15 5.07 400 3,800 -0.1
06/11/2019
5.14
 562,440 5.11 5.20 5.12 23,210 1,290 0.6
05/11/2019
5.11
 643,130 5.10 5.16 5.07 0 2,000 -0.1
04/11/2019
5.10
 509,550 5.12 5.20 5.08 13,920 0 0.4
01/11/2019
5.12
 713,570 5.05 5.14 5.02 66,550 50 1.7
31/10/2019
5.05
 803,890 5.20 5.20 5.05 19,810 0 0.5
30/10/2019
5.20
 756,720 5.21 5.25 5.17 22,520 700 0.6
29/10/2019
5.21
 795,090 5.19 5.21 5.10 6,610 8,800 -0.1
28/10/2019
5.19
 718,270 5.15 5.23 5.15 54,430 750 1.4
25/10/2019
5.15
 1,286,970 5.09 5.19 5.06 32,990 0 0.9
24/10/2019
5.09
 386,940 5.06 5.11 5.05 16,200 0 0.4
23/10/2019
5.06
 596,770 5.09 5.15 5.04 11,450 4,610 0.2
22/10/2019
5.09
 1,383,420 4.89 5.20 4.89 81,910 5,380 1.9
21/10/2019
4.89
 548,170 4.91 4.92 4.86 18,500 600 0.4
18/10/2019
4.91
 1,020,920 4.84 4.95 4.87 0 140 -0.0
17/10/2019
4.84
 559,020 4.94 4.96 4.84 0 0 0
16/10/2019
4.94
 523,780 4.92 4.98 4.91 0 400 -0.0
15/10/2019
4.92
 399,460 4.93 4.98 4.89 1,000 0 0.0
14/10/2019
4.93
 643,290 4.89 4.98 4.88 0 0 0
11/10/2019
4.89
 586,800 4.85 4.89 4.82 2,000 0 0.0
10/10/2019
4.85
 668,350 4.83 4.91 4.84 0 0 0
09/10/2019
4.83
 479,390 4.94 4.94 4.83 10,200 0 0.3
08/10/2019
4.94
 540,530 5.00 5.03 4.88 1,230 0 0.0
07/10/2019
5.00
 491,270 4.98 5.02 4.97 0 0 0
04/10/2019
4.98
 901,090 4.88 5.03 4.88 6,100 0 0.2
03/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
03/10/2019
4.88
 487,760 4.93 4.93 4.84 130 0 0.0
02/10/2019
4.93
 609,950 4.93 4.99 4.86 2,200 1,600 0.0
01/10/2019
4.93
 845,440 4.81 4.93 4.75 0 200 -0.0
30/09/2019
4.81
 593,960 4.89 4.95 4.78 1,150 0 0.0
27/09/2019
4.89
 597,540 4.93 4.98 4.83 14,540 20,000 -0.1
26/09/2019
4.93
 1,041,660 4.86 4.93 4.84 30 1,060 -0.0
25/09/2019
4.86
 900,950 4.75 4.86 4.73 9,400 0 0.2
24/09/2019
4.75
 708,230 4.79 4.83 4.70 17,740 0 0.4
23/09/2019
4.79
 992,810 4.76 4.90 4.78 190 20,000 -0.5
20/09/2019
4.76
 1,682,780 4.65 4.81 4.67 450 50,000 -1.2
19/09/2019
4.65
 734,540 4.57 4.65 4.54 0 0 0
18/09/2019
4.57
 450,190 4.60 4.63 4.56 0 0 0
17/09/2019
4.60
 465,210 4.61 4.63 4.58 0 4,350 -0.1
16/09/2019
4.61
 511,990 4.62 4.65 4.60 4,150 0 0.1
13/09/2019
4.62
 937,880 4.53 4.65 4.51 0 6,500 -0.2
12/09/2019
4.53
 877,520 4.49 4.55 4.44 4,350 81,000 -1.8
11/09/2019
4.49
 441,150 4.47 4.52 4.43 10 500 -0.0
10/09/2019
4.47
 597,520 4.56 4.60 4.45 50 0 0.0
09/09/2019
4.56
 408,690 4.65 4.66 4.56 0 0 0
06/09/2019
4.65
 599,330 4.57 4.67 4.55 2,250 3,000 -0.0
05/09/2019
4.57
 400,770 4.65 4.65 4.57 10,600 2,230 0.2
04/09/2019
4.65
 495,360 4.53 4.65 4.49 810 940 -0.0
03/09/2019
4.53
 481,860 4.53 4.57 4.50 6,400 560 0.1
30/08/2019
4.53
 420,760 4.49 4.57 4.49 0 500 -0.0
29/08/2019
4.49
 578,560 4.42 4.53 4.41 8,600 4,400 0.1
28/08/2019
4.42
 628,120 4.51 4.54 4.42 500 0 0.0
27/08/2019
4.51
 417,100 4.59 4.63 4.51 13,150 5,000 0.2
26/08/2019
4.59
 573,440 4.69 4.69 4.57 110 61,070 -1.5
23/08/2019
4.69
 539,780 4.73 4.74 4.65 50 2,200 -0.1
22/08/2019
4.73
 735,900 4.70 4.74 4.65 850 0 0.0
21/08/2019
4.70
 674,800 4.74 4.75 4.69 1,180 11,500 -0.3
20/08/2019
4.74
 995,500 4.51 4.74 4.47 1,070 1,500 -0.0
19/08/2019
4.51
 542,510 4.48 4.51 4.44 13,250 500 0.3
16/08/2019
4.48
 1,034,420 4.52 4.53 4.45 220 0 0.0
15/08/2019
4.52
 813,090 4.57 4.57 4.43 1,980 0 0.0
14/08/2019
4.57
 692,070 4.55 4.63 4.55 5,000 4,220 0.0
13/08/2019
4.55
 804,560 4.55 4.59 4.47 0 5,540 -0.1
12/08/2019
4.55
 880,900 4.38 4.55 4.38 160 7,300 -0.2
09/08/2019
4.38
 631,370 4.34 4.41 4.32 0 25,550 -0.6
08/08/2019
4.34
 816,680 4.22 4.34 4.20 6,000 2,000 0.1
07/08/2019
4.22
 715,840 4.20 4.29 4.16 2,000 91,000 -1.9
06/08/2019
4.20
 493,750 4.33 4.33 4.16 6,170 0 0.1
05/08/2019
4.33
 448,330 4.39 4.42 4.31 1,000 2,480 -0.0
02/08/2019
4.39
 436,490 4.43 4.43 4.35 300 3,000 -0.1
01/08/2019
4.43
 422,980 4.34 4.43 4.32 7,860 2,400 0.1
31/07/2019
4.34
 470,080 4.36 4.36 4.29 6,200 1,000 0.1
30/07/2019
4.36
 554,130 4.44 4.47 4.32 18,300 27,840 -0.2
29/07/2019
4.44
 525,180 4.49 4.51 4.41 7,650 5,050 0.1
26/07/2019
4.49
 593,580 4.57 4.58 4.49 5,000 7,000 -0.0
25/07/2019
4.57
 544,410 4.57 4.60 4.53 20,200 0 0.5
24/07/2019
4.57
 416,270 4.58 4.61 4.54 19,340 0 0.5
23/07/2019
4.58
 692,990 4.47 4.59 4.46 6,100 0 0.1
22/07/2019
4.47
 422,800 4.55 4.56 4.43 5,610 0 0.1
19/07/2019
4.55
 989,580 4.57 4.60 4.45 64,500 0 1.5
18/07/2019
4.57
 556,750 4.59 4.60 4.55 6,430 0 0.2
17/07/2019
4.59
 866,840 4.55 4.62 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |