CTCP Thế Giới Số (dgw)

42.25
-1.45
(-3.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |