CTCP Thế Giới Số (dgw)

45.20
0.95
(2.15%)
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
(2025-12-29) 		4.15 10.35% 50,561,500 1,271,700 51.8
39
46.90
45.20
2 tháng
(2025-11-28) 		0.55 1.26% 83,581,600 -402,100 -7.1
38.40
46.90
45.20
3 tháng
(2025-10-29) 		4.45 11.18% 125,498,400 3,932,100 187.4
38.40
46.90
45.20
6 tháng
(2025-07-31) 		1.70 4% 275,292,900 -7,431,130 -296.0
37.40
48.15
45.20
12 tháng
(2025-02-03) 		6.63 17.61% 532,160,500 6,500,130 333.0
28.32
48.15
45.20
24 tháng
(2024-02-07) 		2.47 5.92% 947,655,100 -2,206,912 34.2
28.32
51.85
45.20
36 tháng
(2023-02-13) 		15.43 53.53% 1,404,176,300 -8,389,017 -177.8
21.21
51.85
45.20
60 tháng
(2021-02-22) 		25.40 134.69% 1,737,704,900 -8,672,288 -228.4
18.63
64.31
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
33.40
 1,594,000 34.05 34.15 33.35 16,400 72,300 -1.9
27/05/2025
33.70
 2,554,900 32.50 33.95 32.35 551,700 110,600 14.7
26/05/2025
32.50
 950,700 32 32.60 31 36,100 110,300 -2.4
23/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2025
32
 1,200,800 32.60 32.90 31.90 400 280,000 -9.0
22/05/2025
32.65
 1,189,900 32.60 33.39 32.40 81,800 146,500 0
21/05/2025
32.60
 914,400 32.80 32.99 32.55 18,700 269,600 -8.3
20/05/2025
32.85
 1,338,300 32.60 32.99 32.55 363,100 128,100 7.8
19/05/2025
32.55
 1,063,600 33.04 33.39 32.55 29,200 63,000 0
16/05/2025
33.19
 1,342,700 33.88 33.98 33.19 12,900 55,100 0
15/05/2025
33.88
 1,227,300 34.47 34.47 33.73 10,500 63,000 0
14/05/2025
34.08
 2,592,200 33.59 34.37 33.44 380,443 123,600 0
13/05/2025
33.29
 2,066,800 33.64 33.68 32.99 152,800 281,800 0
12/05/2025
32.80
 958,900 33.29 33.34 32.50 400 19,900 0
09/05/2025
32.99
 970,000 33.34 33.59 32.99 100 220,800 0
08/05/2025
33.34
 1,781,700 32.85 33.68 32.60 320,200 143,500 0
07/05/2025
32.50
 622,800 32.60 32.80 32.26 200 172,200 0
06/05/2025
32.70
 1,180,600 32.50 33.24 32.50 198,300 22,700 0
05/05/2025
32.45
 539,200 32.50 32.50 31.67 32,700 22,300 0
29/04/2025
32.16
 455,900 32.35 32.55 32.16 4,900 28,300 -0.8
28/04/2025
32.35
 905,800 32.31 33.24 32.31 55,300 125,300 -2.3
25/04/2025
32.26
 945,800 32.50 32.60 31.91 150,100 38,100 3.7
24/04/2025
32.26
 638,600 32.50 32.75 31.76 40,730 56,900 -0.5
23/04/2025
32.21
 737,200 31.52 32.40 31.42 128,700 43,160 2.8
22/04/2025
31.12
 1,696,100 30.68 31.62 29.06 199,260 274,650 -2.3
21/04/2025
31.22
 749,000 32.01 32.01 31.03 79,850 65,300 0.5
18/04/2025
31.96
 647,100 32.01 32.85 31.96 63,400 55,890 0.2
17/04/2025
31.81
 1,273,000 31.03 32.01 30.53 258,800 7,263 8.0
16/04/2025
31.71
 956,400 32.90 33.44 31.52 38,200 81,900 -1.5
15/04/2025
32.99
 969,200 33.98 33.98 32.60 81,900 15,750 2.2
14/04/2025
33.98
 1,573,200 32.99 33.98 32.50 143,900 138,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |