CTCP Thế Giới Số (dgw)

42.90
-0.80
(-1.83%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |