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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |