CTCP Thế Giới Số (dgw)

40.25
-0.75
(-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
(2026-05-20) 		0.15 0.37% 17,988,900 1,793,880 0
38.90
42
40.25
2 tháng
(2026-04-20) 		-5 -10.87% 43,128,500 -655,072 0
38.90
46
40.25
3 tháng
(2026-03-23) 		0.40 0.99% 78,250,000 4,977,266 158.7
38.90
46.20
40.25
6 tháng
(2025-12-22) 		0.50 1.23% 266,460,800 1,984,566 -26.8
38.90
56
40.25
12 tháng
(2025-06-24) 		-2 -4.65% 574,377,100 1,052,069 10.6
37.40
56
40.25
24 tháng
(2024-07-01) 		-6.26 -13.25% 940,032,300 -1,415,442 -69.4
28.32
56
40.25
36 tháng
(2023-07-05) 		9.04 28.28% 1,450,315,400 182,964 1.3
28.32
56
40.25
60 tháng
(2021-07-15) 		14.19 52.96% 1,914,020,200 -4,527,252 -61.3
21.21
64.31
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |