CTCP Thế Giới Số (dgw)

43.70
-0.20
(-0.46%)
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) 		-8.60 -16.63% 62,349,000 -2,767,800 -160.5
41.65
53
43.90
2 tháng
(2026-01-16) 		-2.90 -6.30% 148,508,200 -2,485,600 -167.5
41.65
56
43.90
3 tháng
(2025-12-17) 		3.15 7.88% 184,165,100 -4,575,800 -249.7
39
56
43.90
6 tháng
(2025-09-18) 		-0.40 -0.92% 293,281,200 -3,477,600 -185.6
37.40
56
43.90
12 tháng
(2025-03-24) 		4.24 10.92% 608,626,900 5,193,692 210.3
28.32
56
43.90
24 tháng
(2024-03-27) 		-6.19 -12.56% 980,554,700 -6,422,858 -232.3
28.32
56
43.90
36 tháng
(2023-04-03) 		21 95.06% 1,488,722,200 -3,606,117 -111.9
22.10
56
43.90
60 tháng
(2021-04-12) 		19.09 79.48% 1,850,565,100 -10,157,088 -259.4
21.21
64.31
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
40.20
 1,324,700 41.10 41.10 40.20 305,200 32,100 11.0
16/10/2025
40.80
 1,354,300 41.15 41.90 40.65 63,000 13,600 2.0
15/10/2025
40.90
 1,872,100 40 41 39.50 242,200 152,800 3.5
14/10/2025
40
 5,151,900 40.20 40.35 38.20 88,100 1,470,200 -54.7
13/10/2025
40.05
 2,623,400 40.40 40.80 39.90 20,500 1,130,000 -44.6
10/10/2025
41.10
 1,716,100 41 42 40.95 434,100 875,500 -18.2
09/10/2025
40.90
 1,734,400 42 42 40.90 0 0 0
08/10/2025
41.25
 2,047,600 41.50 42.30 41 93,600 1,173,400 -44.6
07/10/2025
41.05
 683,800 42 42 41 2,500 12,500 -0.4
06/10/2025
41.75
 745,100 40.05 41.80 40.05 73,100 44,100 1.2
03/10/2025
40
 1,063,500 40.60 41 39.95 61,900 81,500 -0.8
02/10/2025
40.85
 614,000 42 42 40.70 3,100 99,500 -4.0
01/10/2025
41.65
 385,800 41.30 41.80 41.30 3,500 58,300 -2.3
30/09/2025
41.20
 1,098,000 41.20 41.50 40.50 82,100 151,200 -2.9
29/09/2025
41
 996,900 41.55 41.60 41 26,200 103,500 -3.2
26/09/2025
41.50
 1,957,300 42.50 42.80 41.45 175,100 820,800 -27.0
25/09/2025
42.40
 936,800 42.95 43.05 42.30 4,700 87,900 -3.6
24/09/2025
42.95
 1,376,600 41.75 43 41.20 58,300 465,000 -17.0
23/09/2025
41.90
 778,600 41.75 42.50 41.55 32,500 96,400 -2.7
22/09/2025
41.75
 2,593,200 43.55 43.55 41.50 114,200 320,900 -8.7
19/09/2025
43.20
 1,190,900 43.90 44 43 80,000 166,800 -3.8
18/09/2025
43.50
 2,664,900 45.20 45.25 43.50 223,800 503,000 -12.3
17/09/2025
45
 2,870,000 45.35 46.25 45 1,106,500 236,400 39.8
16/09/2025
45.35
 3,713,200 45.50 46.20 45.05 524,600 246,400 12.6
15/09/2025
45.50
 2,345,000 45.50 45.80 45.05 11,500 188,800 -8.1
12/09/2025
45.20
 4,335,600 44 45.35 43.75 389,100 79,200 13.8
11/09/2025
43.75
 2,977,500 42.65 43.85 40.55 496,300 134,100 15.5
10/09/2025
42.60
 1,702,100 42.05 42.75 41.85 188,600 102,700 3.6
09/09/2025
41.75
 967,600 41.40 41.90 41.10 23,200 40,100 -0.7
08/09/2025
41.30
 2,236,000 42.75 42.95 41.20 145,600 100,800 1.8
05/09/2025
43.10
 2,950,000 44.75 44.75 43.10 36,200 58,100 -1.0
04/09/2025
44
 2,595,200 43.60 44 43.20 109,200 29,300 3.5
03/09/2025
43.15
 2,958,400 42 43.20 41.70 132,000 963,900 -35.4
29/08/2025
42
 3,454,700 41.70 42.45 41.20 54,000 835,000 -32.5
28/08/2025
42.10
 1,474,900 41.70 42.45 41.60 12,800 54,230 0
27/08/2025
41.55
 2,734,700 42.65 42.80 41.55 48,200 1,626,800 -66.3
26/08/2025
42.60
 1,548,900 40.10 42.60 40.10 73,200 147,600 -3.0
25/08/2025
40.50
 1,689,900 42.80 42.80 40.50 4,200 483,300 -19.9
22/08/2025
42
 2,946,400 41.50 42.40 40.30 434,300 316,800 4.8
21/08/2025
41.50
 5,161,200 43.05 43.45 41.05 354,400 1,490,100 -47.7
20/08/2025
43.05
 4,009,300 44.85 45.90 42.50 161,600 1,138,300 -42.6
19/08/2025
44.95
 3,606,500 45.20 45.20 44 376,200 457,700 -3.7
18/08/2025
44.60
 2,831,700 45.35 46 44.60 267,400 676,200 -18.4
15/08/2025
45.40
 3,866,400 46.80 46.80 44.35 339,500 593,500 -11.7
14/08/2025
46.35
 4,477,900 47 47.10 45.60 64,700 458,200 -18.3
13/08/2025
46.60
 5,614,500 48.05 48.30 46.10 197,600 1,052,200 -40.3
12/08/2025
48.15
 4,161,800 48.50 49.50 47.45 147,600 389,100 -11.9
11/08/2025
47.30
 5,947,400 46.15 47.40 45.85 682,500 225,800 21.6
08/08/2025
45.80
 5,560,200 46.50 47.50 45.35 174,300 1,278,400 -51.2
07/08/2025
46.45
 2,920,800 47.10 47.10 45.70 36,800 655,700 -28.6
06/08/2025
46.70
 6,392,100 44.05 46.75 43.50 949,300 173,100 36.0
05/08/2025
43.70
 3,413,400 45 45.35 41.65 162,000 175,600 -0.7
04/08/2025
44.70
 1,587,800 43.50 44.70 43.50 103,000 50,700 2.3
01/08/2025
43.40
 1,651,400 42.60 43.60 42.50 115,300 112,900 0.0
31/07/2025
42.55
 1,534,600 43.80 43.80 42.05 92,200 62,000 1.2
30/07/2025
43
 3,177,300 43 44 42 188,600 545,800 -15.4
29/07/2025
43.25
 6,569,200 47 47 43.25 188,800 486,200 -13.9
28/07/2025
46.50
 5,029,100 46.30 47.50 45.95 107,600 188,600 -3.8
25/07/2025
46.45
 2,969,900 47 47.85 46.45 75,500 160,200 -4.0
24/07/2025
47
 2,101,300 48.10 48.50 46.70 8,100 28,900 -1.0
23/07/2025
48
 4,547,500 46.65 48.50 46.35 420,500 425,000 -0.3
22/07/2025
46.45
 2,757,300 45.80 46.55 45.20 110,400 398,700 -13.3
21/07/2025
46
 2,533,600 47.50 47.50 45.50 52,700 18,600 1.6
18/07/2025
46.60
 6,776,600 44.95 47 44.45 823,400 84,000 34.0
17/07/2025
44.50
 3,659,700 44.30 45.75 44.15 451,100 214,800 10.5
16/07/2025
44.20
 1,565,100 44.05 44.45 43.80 11,300 82,600 -3.1
15/07/2025
44
 4,052,400 45.25 46.15 44 66,000 223,600 -7.2
14/07/2025
44.60
 2,649,800 43.60 44.95 43.20 218,100 17,200 8.8
11/07/2025
44
 2,631,500 44.70 44.75 43.80 36,112 242,000 0
10/07/2025
44.70
 4,696,100 44.20 45.60 44 161,011 1,059,260 0
09/07/2025
44.20
 2,335,200 44.30 44.40 43.70 6,600 300,030 0
08/07/2025
44.15
 2,141,900 44.20 44.80 43.75 98,200 381,400 -12.6
07/07/2025
44.05
 2,353,100 44 44.25 43.10 115,700 349,500 -10.3
04/07/2025
43.80
 3,314,100 43.75 43.80 42.75 594,200 810,700 -9.3
03/07/2025
43.75
 3,925,700 44.30 44.35 42.10 768,300 404,200 15.8
02/07/2025
44.70
 2,777,000 44.50 45.65 44.10 1,598,400 467,000 50.5
01/07/2025
43.80
 1,657,900 44.35 44.50 43.20 376,000 197,200 7.8
30/06/2025
44
 3,646,400 45 45.45 43.15 588,000 489,000 4.3
27/06/2025
44.80
 2,098,800 46 46.10 44.70 182,300 321,400 -6.3
26/06/2025
46
 3,680,400 44.20 46.10 43.55 1,447,000 390,200 47.3
25/06/2025
43.90
 3,228,800 43.60 45 43.30 846,900 579,000 11.7
24/06/2025
43
 2,508,700 43.30 43.60 42 5,375,400 292,100 213.1
23/06/2025
43
 3,702,800 43.80 44.50 41.80 417,300 303,100 4.7
20/06/2025
44.50
 3,014,000 44 44.80 43.75 696,400 466,400 10.1
19/06/2025
43.85
 7,322,300 41 43.85 40.20 2,166,900 694,200 62.8
18/06/2025
41
 2,743,200 40.75 41.85 40.45 179,600 167,500 0.4
17/06/2025
41
 4,381,800 40.60 41.25 40.60 1,201,500 266,800 38.3
16/06/2025
40.45
 2,911,000 40.40 40.80 39.60 644,000 345,600 12.0
13/06/2025
40.30
 4,847,400 39.60 40.65 39.30 1,838,900 954,500 35.3
12/06/2025
40.30
 6,800,600 39 40.45 38.40 2,785,200 337,600 95.8
11/06/2025
38.80
 6,536,000 37.40 39.20 37.10 2,289,100 519,700 65.2
10/06/2025
37.10
 6,761,700 34.90 37.10 34.90 648,100 233,700 14.8
09/06/2025
34.70
 2,228,800 33.75 35.30 33.75 416,900 89,000 11.4
06/06/2025
33.70
 1,563,000 35 35 33.70 29,400 134,000 -3.6
05/06/2025
34.95
 1,340,300 35.05 35.35 34.70 110,300 81,000 1.0
04/06/2025
35.25
 3,059,800 34.15 35.65 34.15 783,300 241,700 18.9
03/06/2025
34.15
 3,061,500 33.50 34.40 33.50 981,000 42,800 31.9
02/06/2025
33.25
 663,800 32.40 33.25 32.25 39,500 67,400 -0.9
30/05/2025
32.60
 1,491,500 33.55 33.60 32.60 5,700 514,900 -16.8
29/05/2025
33.50
 1,177,700 33.50 34.10 33.45 212,900 8,100 6.9

Chính sách bảo mật | Điều khoản sử dụng |