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
(2025-11-04) 		4.15 10.23% 46,028,000 5,832,500 260.5
38.50
44.90
44
2 tháng
(2025-10-06) 		2.95 7.07% 79,029,300 3,192,900 151.6
37.40
44.90
44
3 tháng
(2025-09-05) 		1.60 3.71% 118,782,800 2,838,500 140.7
37.40
45.50
44
6 tháng
(2025-06-09) 		10 28.82% 341,556,900 9,149,203 434.0
34.70
48.15
44
12 tháng
(2024-12-09) 		2.45 5.79% 493,596,400 4,312,704 239.5
28.32
48.15
44
24 tháng
(2023-12-15) 		6.61 17.34% 931,711,600 -1,115,402 63.3
28.32
51.85
44
36 tháng
(2022-12-20) 		14.40 47.53% 1,352,901,600 -4,895,678 -37.5
21.21
51.85
44
60 tháng
(2020-12-30) 		27.99 167.50% 1,676,280,180 -6,142,058 -102.1
13.17
64.31
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
32.40
 3,946,900 32.40 32.40 30.43 330,400 456,500 -4.0
10/04/2025
30.29
 370,200 30.29 30.29 30.29 54,300 36,086 0.6
09/04/2025
28.32
 2,787,100 28.32 29.84 28.32 144,150 5,670 4.0
08/04/2025
30.43
 1,157,600 30.43 31.03 30.43 10,100 377,964 -11.4
04/04/2025
32.70
 4,344,000 32.70 32.99 32.70 67,010 69,622 -0.1
03/04/2025
35.11
 1,644,700 35.26 36.79 35.11 7,500 33,201 -0.9
02/04/2025
37.72
 574,300 37.28 38.12 37.28 100 11,900 -0.5
01/04/2025
37.13
 374,700 37.03 37.53 37.03 700 0 0.0
31/03/2025
37.03
 904,300 37.33 37.43 36.93 16,800 65,319 -1.8
28/03/2025
37.43
 1,513,500 38.21 38.21 37.33 13,000 151,430 -5.3
27/03/2025
38.12
 485,000 38.41 38.51 38.12 200 3,804 -0.1
26/03/2025
38.26
 673,600 38.71 39.25 38.26 1,900 72,800 -2.8
25/03/2025
38.71
 676,400 38.86 39.15 38.61 0 0 0
24/03/2025
38.86
 1,028,600 38.61 38.90 37.92 12,700 35,445 -0.9
21/03/2025
38.66
 378,800 38.31 38.81 38.31 0 0 0
20/03/2025
38.41
 1,328,800 39.00 39.00 38.21 2,200 254,980 -9.8
19/03/2025
38.71
 2,090,300 39.20 39.50 38.36 4,700 41,300 -1.5
18/03/2025
39.50
 767,300 40.14 40.23 39.50 8,700 33,153 -1.0
17/03/2025
39.89
 960,200 39.99 40.14 39.79 352,100 41,800 12.6
14/03/2025
39.69
 1,247,800 39.59 40.09 39.50 271,300 51,650 8.9
13/03/2025
39.59
 1,464,600 40.68 40.68 39.50 54,600 118,650 -2.7
12/03/2025
40.53
 1,121,400 41.07 41.07 40.53 211,100 171,100 1.7
11/03/2025
40.87
 3,240,000 39.69 40.97 39.25 69,100 424,370 -14.4
10/03/2025
40.04
 1,916,400 40.14 40.38 39.84 93,900 220,600 -5.1
07/03/2025
40.14
 1,851,900 40.43 40.68 39.89 60,000 278,530 -8.9
06/03/2025
40.38
 3,503,700 38.41 40.38 38.41 871,000 68,210 32.0
05/03/2025
38.41
 2,435,300 39.20 39.25 38.36 52,600 576,400 -20.6
04/03/2025
39.15
 1,570,000 39.10 39.30 38.41 15,900 59,050 -1.7
03/03/2025
39.30
 1,016,900 39.40 39.74 39.25 6,600 5,400 0.0
28/02/2025
39.20
 2,900,100 38.90 39.74 38.71 125,300 137,000 -0.5
27/02/2025
38.71
 940,300 38.56 38.81 38.12 2,400 37,600 -1.4
26/02/2025
38.56
 1,152,800 38.36 38.90 38.36 12,600 80,800 -2.7
25/02/2025
38.31
 1,268,400 38.90 39.20 38.31 17,400 118,852 -4.0
24/02/2025
38.61
 990,100 38.17 38.61 37.92 12,400 78,900 -2.6
21/02/2025
38.17
 1,752,500 38.17 38.61 37.67 116,822 303,500 -7.2
20/02/2025
38.17
 1,143,200 38.41 38.51 38.07 660 73,900 -2.8

Chính sách bảo mật | Điều khoản sử dụng |