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)
20/02/2019
4.59
 414,940 4.63 4.65 4.56 0 150 -0.0
19/02/2019
4.63
 367,070 4.67 4.71 4.61 0 0 0
18/02/2019
4.67
 487,780 4.63 4.69 4.60 0 0 0
15/02/2019
4.63
 700,010 4.63 4.69 4.57 15,000 0 0.4
14/02/2019
4.63
 556,190 4.65 4.69 4.60 15,010 0 0.4
13/02/2019
4.65
 572,380 4.69 4.73 4.64 143,800 0 3.5
12/02/2019
4.69
 1,151,470 4.65 4.69 4.58 150 113,500 -2.7
11/02/2019
4.65
 333,150 4.65 4.69 4.59 20,000 0 0.5
01/02/2019
4.65
 824,070 4.51 4.65 4.52 25,000 0 0.6
31/01/2019
4.51
 655,360 4.40 4.53 4.41 0 0 0
30/01/2019
4.40
 309,580 4.42 4.42 4.34 0 110,000 -2.5
29/01/2019
4.42
 139,680 4.42 4.43 4.34 0 0 0
28/01/2019
4.42
 159,290 4.42 4.45 4.38 25,000 0 0.6
25/01/2019
4.42
 140,380 4.45 4.49 4.41 0 0 0
24/01/2019
4.45
 135,560 4.47 4.49 4.41 0 0 0
23/01/2019
4.47
 298,310 4.45 4.49 4.36 0 110,000 -2.5
22/01/2019
4.45
 465,320 4.51 4.55 4.45 250 0 0.0
21/01/2019
4.51
 539,810 4.38 4.51 4.34 0 0 0
18/01/2019
4.38
 197,670 4.40 4.42 4.35 0 0 0
17/01/2019
4.40
 397,290 4.42 4.43 4.35 0 0 0
16/01/2019
4.42
 420,300 4.37 4.45 4.36 0 12,000 -0.3
15/01/2019
4.37
 481,010 4.36 4.38 4.28 0 103,090 -2.3
14/01/2019
4.36
 118,850 4.40 4.40 4.32 190 0 0.0
11/01/2019
4.40
 226,560 4.38 4.40 4.33 0 0 0
10/01/2019
4.38
 287,750 4.31 4.38 4.30 0 0 0
09/01/2019
4.31
 324,780 4.32 4.36 4.26 0 0 0
08/01/2019
4.32
 96,180 4.35 4.35 4.31 0 0 0
07/01/2019
4.35
 532,100 4.26 4.36 4.22 100,000 0 2.2
04/01/2019
4.26
 520,930 4.26 4.26 4.12 0 201,630 -4.3
03/01/2019
4.26
 366,800 4.36 4.36 4.25 0 96,210 -2.1
02/01/2019
4.36
 418,180 4.44 4.45 4.33 0 0 0
28/12/2018
4.44
 323,720 4.44 4.47 4.39 0 0 0
27/12/2018
4.44
 356,200 4.42 4.49 4.38 0 0 0
26/12/2018
4.42
 344,200 4.45 4.51 4.38 0 11,000 -0.2
25/12/2018
4.45
 478,700 4.53 4.53 4.36 0 6,000 -0.1
24/12/2018
4.53
 574,820 4.49 4.53 4.40 0 800 -0.0
21/12/2018
4.49
 397,160 4.53 4.53 4.40 6,500 1,500 0.1
20/12/2018
4.53
 766,510 4.49 4.55 4.36 7,000 0 0.2
19/12/2018
4.49
 511,710 4.63 4.63 4.49 0 2,000 -0.0
18/12/2018
4.63
 418,660 4.69 4.69 4.55 0 500 -0.0
17/12/2018
4.69
 495,480 4.76 4.76 4.69 0 2,000 -0.0
14/12/2018
4.76
 1,315,170 4.73 4.78 4.73 1,000 0 0.0
13/12/2018
4.73
 582,090 4.69 4.74 4.69 34,500 0 0.8
12/12/2018
4.69
 438,150 4.71 4.73 4.65 4,000 2,000 0.0
11/12/2018
4.71
 314,470 4.67 4.73 4.65 0 0 0
10/12/2018
4.67
 329,840 4.69 4.71 4.65 0 0 0
07/12/2018
4.69
 481,200 4.74 4.74 4.67 0 1,000 -0.0
06/12/2018
4.74
 328,250 4.71 4.74 4.67 19,100 1,970 0.4
05/12/2018
4.71
 646,330 4.76 4.76 4.63 76,500 255,390 -4.3
04/12/2018
4.76
 910,300 4.76 4.76 4.66 53,400 0 1.3
03/12/2018
4.76
 921,260 4.63 4.76 4.65 51,500 0 1.3
30/11/2018
4.63
 539,660 4.62 4.67 4.55 0 1,000 -0.0
29/11/2018
4.62
 673,160 4.69 4.77 4.62 10 0 0.0
28/11/2018
4.69
 533,200 4.73 4.74 4.65 2,000 0 0.0
27/11/2018
4.73
 810,290 4.82 4.88 4.71 2,000 2,000 0.0
26/11/2018
4.82
 531,920 4.76 4.82 4.71 12,000 0 0.3
23/11/2018
4.76
 925,830 4.84 4.84 4.74 1,000 0 0.0
22/11/2018
4.84
 682,330 4.88 4.92 4.79 0 4,000 -0.1
21/11/2018
4.88
 606,160 4.82 4.88 4.73 8,000 0 0.2
20/11/2018
4.82
 910,810 4.80 4.82 4.68 30,000 291,660 -6.4
19/11/2018
4.80
 712,750 4.65 4.82 4.67 60,000 0 1.5
16/11/2018
4.65
 306,290 4.65 4.71 4.65 0 0 0
15/11/2018
4.65
 237,570 4.67 4.69 4.61 0 0 0
14/11/2018
4.67
 495,460 4.65 4.71 4.59 0 0 0
13/11/2018
4.65
 497,710 4.71 4.73 4.61 60,000 0 1.4
12/11/2018
4.71
 679,230 4.61 4.73 4.59 1,000 0 0.0
09/11/2018
4.61
 561,530 4.61 4.65 4.59 0 10 -0.0
08/11/2018
4.61
 485,280 4.57 4.63 4.59 0 71,760 -1.7
07/11/2018
4.57
 581,020 4.71 4.71 4.55 0 189,460 -4.5
06/11/2018
4.71
 458,010 4.69 4.74 4.69 0 0 0
05/11/2018
4.69
 555,050 4.74 4.74 4.67 0 0 0
02/11/2018
4.74
 746,950 4.57 4.76 4.55 0 0 0
01/11/2018
4.57
 385,480 4.65 4.65 4.57 1,210 0 0.0
31/10/2018
4.65
 555,450 4.55 4.69 4.57 1,500 470 0.0
30/10/2018
4.55
 440,450 4.55 4.61 4.51 1,000 0 0.0
29/10/2018
4.55
 543,820 4.59 4.61 4.51 0 0 0
26/10/2018
4.59
 715,990 4.62 4.71 4.59 0 0 0
25/10/2018
4.62
 640,330 4.73 4.73 4.47 33,000 4,600 0.7
24/10/2018
4.73
 629,870 4.82 4.86 4.73 0 0 0
23/10/2018
4.82
 560,190 4.95 4.95 4.76 5,000 80,960 -1.9
22/10/2018
4.95
 582,130 4.92 5.09 4.94 94,120 0 2.4
19/10/2018
4.92
 603,530 4.84 4.92 4.73 0 6,300 -0.2
18/10/2018
4.84
 443,690 4.92 4.92 4.83 0 16,600 -0.4
17/10/2018
4.92
 490,550 4.87 4.94 4.87 0 14,000 -0.4
16/10/2018
4.87
 477,140 4.84 4.88 4.80 0 10,000 -0.3
15/10/2018
4.84
 403,150 4.90 4.92 4.78 0 10,000 -0.3
12/10/2018
4.90
 482,520 4.84 4.94 4.74 1,000 1,400 -0.0
11/10/2018
4.84
 625,120 5.15 5.15 4.79 5,940 10,200 -0.1
10/10/2018
5.15
 410,940 5.20 5.23 5.13 0 0 0
09/10/2018
5.20
 1,144,190 5.11 5.23 5.11 0 4,900 -0.1
08/10/2018
5.11
 951,230 5.22 5.22 5.11 0 0 0
05/10/2018
5.22
 506,890 5.24 5.25 5.20 162,010 0 4.4
04/10/2018
5.24
 697,900 5.23 5.29 5.21 212,450 0 5.7
03/10/2018
5.23
 570,730 5.12 5.23 5.10 0 0 0
02/10/2018
5.12
 724,370 5.13 5.15 5.06 0 0 0
01/10/2018
5.13
 648,230 5.29 5.29 5.13 0 0 0
28/09/2018
5.29
 574,170 5.34 5.34 5.28 64,950 4,100 1.7
27/09/2018
5.34
 711,010 5.25 5.35 5.23 200,000 2,000 5.4
26/09/2018
5.25
 723,200 5.24 5.28 5.18 0 0 0
25/09/2018
5.24
 755,990 5.31 5.31 5.18 91,370 2,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |