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)
16/07/2019
4.55
 676,170 4.58 4.60 4.53 27,840 0 0.7
15/07/2019
4.58
 912,310 4.43 4.59 4.43 6,600 16,260 -0.2
12/07/2019
4.43
 747,100 4.43 4.45 4.40 9,600 0 0.2
11/07/2019
4.43
 872,680 4.45 4.50 4.42 33,670 0 0.8
10/07/2019
4.45
 795,240 4.45 4.49 4.41 281,730 0 6.5
09/07/2019
4.45
 1,203,030 4.37 4.49 4.37 404,980 17,000 8.9
08/07/2019
4.37
 1,167,620 4.31 4.40 4.27 1,306,500 0 29.9
05/07/2019
4.31
 1,049,080 4.27 4.32 4.20 104,000 0 2.3
04/07/2019
4.27
 833,860 4.23 4.28 4.21 4,000 0 0.1
03/07/2019
4.23
 1,010,580 4.14 4.24 4.13 23,200 0 0.5
02/07/2019
4.14
 718,130 4.08 4.15 4.04 11,900 50,000 -0.8
01/07/2019
4.08
 383,030 4.05 4.10 4.06 0 0 0
28/06/2019
4.05
 338,950 4.03 4.05 4.00 8,670 0 0.2
27/06/2019
4.03
 310,170 4.03 4.09 4.01 0 10,000 -0.2
26/06/2019
4.03
 239,600 4.02 4.07 4.01 0 37,440 -0.8
25/06/2019
4.02
 379,330 4.13 4.13 4.02 7,600 15,930 -0.2
24/06/2019
4.13
 422,220 4.16 4.20 4.11 0 0 0
21/06/2019
4.16
 493,690 4.13 4.16 4.06 0 0 0
20/06/2019
4.13
 572,830 4.05 4.14 4.04 0 2,300 -0.0
19/06/2019
4.05
 223,600 4.05 4.08 4.00 11,030 7,340 0.1
18/06/2019
4.05
 280,440 4.07 4.07 3.99 0 1,500 -0.0
17/06/2019
4.07
 211,380 4.14 4.14 4.04 1,300 0 0.0
14/06/2019
4.14
 154,510 4.14 4.18 4.11 50 0 0.0
13/06/2019
4.14
 244,520 4.23 4.23 4.13 2,000 7,280 -0.1
12/06/2019
4.23
 241,320 4.24 4.24 4.16 8,700 0 0.2
11/06/2019
4.24
 240,680 4.33 4.33 4.20 3,300 0 0.1
10/06/2019
4.33
 364,150 4.33 4.36 4.22 0 0 0
07/06/2019
4.33
 468,810 4.18 4.34 4.16 0 0 0
06/06/2019
4.18
 104,250 4.18 4.19 4.15 0 0 0
05/06/2019
4.18
 150,710 4.19 4.23 4.17 0 0 0
04/06/2019
4.19
 155,050 4.19 4.26 4.17 0 0 0
03/06/2019
4.19
 260,830 4.28 4.28 4.18 0 0 0
31/05/2019
4.28
 279,720 4.43 4.43 4.28 0 7,170 -0.2
30/05/2019
4.43
 217,200 4.42 4.44 4.38 7,700 0 0.2
29/05/2019
4.42
 371,510 4.42 4.49 4.39 0 17,450 -0.4
28/05/2019
4.42
 295,520 4.45 4.45 4.38 0 0 0
27/05/2019
4.45
 295,650 4.45 4.47 4.41 0 0 0
24/05/2019
4.45
 354,530 4.52 4.52 4.43 0 0 0
23/05/2019
4.52
 286,260 4.53 4.53 4.46 30 5,000 -0.1
22/05/2019
4.53
 618,330 4.52 4.58 4.49 11,010 0 0.3
21/05/2019
4.52
 562,610 4.43 4.52 4.43 4,900 430 0.1
20/05/2019
4.43
 181,410 4.43 4.43 4.39 0 800 -0.0
17/05/2019
4.43
 132,150 4.43 4.44 4.38 0 0 0
16/05/2019
4.43
 349,010 4.45 4.47 4.40 4,800 0 0.1
15/05/2019
4.45
 192,750 4.48 4.48 4.43 630 0 0.0
14/05/2019
4.48
 662,450 4.47 4.53 4.41 10 0 0.0
13/05/2019
4.47
 685,310 4.33 4.57 4.30 20 0 0.0
10/05/2019
4.33
 179,810 4.26 4.34 4.26 30 0 0.0
09/05/2019
4.26
 367,730 4.32 4.34 4.26 0 0 0
08/05/2019
4.32
 236,430 4.34 4.36 4.25 4,800 0 0.1
07/05/2019
4.34
 422,560 4.27 4.38 4.27 250 0 0.0
06/05/2019
4.27
 144,340 4.40 4.40 4.26 10 0 0.0
03/05/2019
4.40
 252,230 4.40 4.42 4.34 0 0 0
02/05/2019
4.40
 286,040 4.42 4.43 4.33 0 0 0
26/04/2019
4.42
 627,870 4.38 4.45 4.36 0 1,000 -0.0
25/04/2019
4.38
 239,040 4.40 4.42 4.35 6,300 0 0.1
24/04/2019
4.40
 239,790 4.36 4.40 4.34 13,800 5,940 0.2
23/04/2019
4.36
 214,660 4.32 4.36 4.30 0 0 0
22/04/2019
4.32
 145,740 4.32 4.36 4.29 0 0 0
19/04/2019
4.32
 128,570 4.26 4.33 4.26 9,400 0 0.2
18/04/2019
4.26
 224,030 4.36 4.40 4.24 10 0 0.0
17/04/2019
4.36
 266,830 4.38 4.39 4.30 0 0 0
16/04/2019
4.38
 221,870 4.38 4.38 4.24 0 0 0
12/04/2019
4.38
 105,170 4.40 4.40 4.34 0 0 0
11/04/2019
4.40
 370,500 4.39 4.42 4.36 4,610 0 0.1
10/04/2019
4.39
 367,900 4.38 4.42 4.34 0 0 0
09/04/2019
4.38
 303,750 4.43 4.43 4.36 1,100 0 0.0
08/04/2019
4.43
 336,050 4.33 4.43 4.34 0 0 0
05/04/2019
4.33
 238,460 4.22 4.42 4.26 0 0 0
04/04/2019
4.22
 186,080 4.33 4.33 4.22 1,000 2,170 -0.0
03/04/2019
4.33
 37,310 4.37 4.40 4.32 0 0 0
02/04/2019
4.37
 82,370 4.41 4.45 4.36 600 0 0.0
01/04/2019
4.41
 334,770 4.41 4.45 4.38 100 0 0.0
29/03/2019
4.41
 228,640 4.47 4.47 4.40 100 0 0.0
28/03/2019
4.47
 145,160 4.48 4.48 4.42 0 0 0
27/03/2019
4.48
 160,360 4.45 4.51 4.43 4,100 0 0.1
26/03/2019
4.45
 300,340 4.40 4.45 4.36 0 0 0
25/03/2019
4.40
 147,490 4.51 4.51 4.36 0 0 0
22/03/2019
4.51
 248,560 4.51 4.51 4.46 100 0 0.0
21/03/2019
4.51
 269,180 4.56 4.57 4.48 0 10 -0.0
20/03/2019
4.56
 210,920 4.61 4.61 4.53 200 0 0.0
19/03/2019
4.61
 400,230 4.63 4.65 4.57 4,400 0 0.1
18/03/2019
4.63
 571,830 4.51 4.63 4.53 5,500 0 0.1
15/03/2019
4.51
 216,690 4.49 4.53 4.47 0 0 0
14/03/2019
4.49
 186,860 4.42 4.49 4.41 0 0 0
13/03/2019
4.42
 264,660 4.40 4.55 4.39 0 35,000 -0.8
12/03/2019
4.40
 276,550 4.40 4.43 4.36 0 38,000 -0.9
11/03/2019
4.40
 241,210 4.44 4.45 4.36 90 20,050 -0.5
08/03/2019
4.44
 213,710 4.48 4.48 4.41 0 0 0
07/03/2019
4.48
 147,170 4.50 4.54 4.47 0 3,000 -0.1
06/03/2019
4.50
 335,400 4.49 4.55 4.47 0 0 0
05/03/2019
4.49
 227,140 4.49 4.49 4.46 0 2,000 -0.0
04/03/2019
4.49
 434,850 4.49 4.53 4.42 1,000 5,290 -0.1
01/03/2019
4.49
 425,660 4.53 4.64 4.49 1,000 0 0.0
28/02/2019
4.53
 271,000 4.63 4.64 4.53 0 86,340 -2.0
27/02/2019
4.63
 638,900 4.65 4.73 4.61 0 0 0
26/02/2019
4.65
 372,180 4.70 4.73 4.62 1,500 0 0.0
25/02/2019
4.70
 457,960 4.71 4.74 4.63 7,280 0 0.2
22/02/2019
4.71
 962,200 4.59 4.74 4.59 0 2,000 -0.0
21/02/2019
4.59
 556,260 4.59 4.63 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |