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
(2025-11-05) 		4.20 10.55% 47,967,600 6,190,500 276.4
38.50
44.90
43.55
2 tháng
(2025-10-06) 		2.25 5.39% 82,187,900 3,512,200 165.9
37.40
44.90
43.55
3 tháng
(2025-09-08) 		2.70 6.54% 118,991,400 3,179,700 156.0
37.40
45.50
43.55
6 tháng
(2025-06-09) 		9.30 26.80% 344,715,500 9,468,503 448.3
34.70
48.15
43.55
12 tháng
(2024-12-10) 		1.85 4.38% 495,391,300 4,700,604 256.7
28.32
48.15
43.55
24 tháng
(2023-12-18) 		6.81 18.30% 933,864,200 -940,902 70.3
28.32
51.85
43.55
36 tháng
(2022-12-21) 		14.74 50.35% 1,354,436,900 -4,557,896 -22.4
21.21
51.85
43.55
60 tháng
(2020-12-31) 		26.66 153.79% 1,678,742,940 -5,807,108 -86.6
13.17
64.31
43.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
4.08
 801,140 3.92 4.12 3.86 100 0 0.0
28/11/2017
3.92
 312,100 3.93 3.93 3.86 500 0 0.0
27/11/2017
3.93
 402,910 3.90 4.02 3.89 12,680 1,000 0.2
24/11/2017
3.90
 759,200 3.65 3.90 3.61 0 0 0
23/11/2017
3.65
 393,120 3.57 3.67 3.53 7,390 0 0.1
22/11/2017
3.57
 470,480 3.56 3.59 3.47 3,700 2,070 0.0
21/11/2017
3.56
 352,450 3.57 3.59 3.53 13,450 0 0.3
20/11/2017
3.57
 345,190 3.57 3.59 3.52 3,600 0 0.1
17/11/2017
3.57
 587,660 3.55 3.61 3.50 7,820 0 0.1
16/11/2017
3.55
 241,410 3.53 3.59 3.50 0 0 0
15/11/2017
3.53
 372,280 3.54 3.55 3.49 0 300 -0.0
14/11/2017
3.54
 316,990 3.55 3.61 3.51 50,000 500 0.9
13/11/2017
3.55
 384,100 3.59 3.59 3.51 0 10 -0.0
10/11/2017
3.59
 322,960 3.61 3.63 3.55 520 0 0.0
09/11/2017
3.61
 412,050 3.65 3.70 3.57 5,100 0 0.1
08/11/2017
3.65
 567,380 3.60 3.69 3.57 62,200 0 1.2
07/11/2017
3.60
 677,610 3.51 3.65 3.51 169,800 0 3.3
06/11/2017
3.51
 468,280 3.53 3.56 3.50 2,670 0 0.1
03/11/2017
3.53
 345,850 3.50 3.57 3.46 73,820 9,980 1.2
02/11/2017
3.50
 403,110 3.53 3.55 3.44 2,000 45,120 -0.8
01/11/2017
3.53
 519,630 3.57 3.59 3.47 1,080 28,850 -0.5
31/10/2017
3.57
 424,820 3.63 3.63 3.51 0 4,000 -0.1
30/10/2017
3.63
 468,810 3.71 3.71 3.57 0 29,000 -0.6
27/10/2017
3.71
 408,380 3.68 3.72 3.63 0 0 0
26/10/2017
3.68
 469,650 3.68 3.73 3.61 0 0 0
25/10/2017
3.68
 733,240 3.63 3.71 3.62 84,100 0 1.6
24/10/2017
3.63
 535,490 3.51 3.65 3.51 94,160 0 1.8
23/10/2017
3.51
 439,470 3.55 3.57 3.47 0 0 0
20/10/2017
3.55
 486,340 3.61 3.65 3.50 30 0 0.0
19/10/2017
3.61
 778,530 3.57 3.72 3.53 500 0 0.0
18/10/2017
3.57
 668,810 3.65 3.65 3.53 0 0 0
17/10/2017
3.65
 703,040 3.70 3.70 3.61 510 5,400 -0.1
16/10/2017
3.70
 532,360 3.70 3.72 3.62 5,070 0 0.1
13/10/2017
3.70
 708,970 3.51 3.70 3.51 19,400 10 0.4
12/10/2017
3.51
 708,900 3.51 3.57 3.48 4,900 0 0.1
11/10/2017
3.51
 585,900 3.59 3.59 3.46 300 2,000 -0.0
10/10/2017
3.59
 675,370 3.53 3.65 3.43 2,100 0 0.0
09/10/2017
3.53
 624,610 3.41 3.59 3.37 4,000 3,000 0.0
06/10/2017
3.41
 978,780 3.20 3.41 3.20 1,400 0 0.0
05/10/2017
3.20
 365,690 3.18 3.20 3.14 0 0 0
04/10/2017
3.18
 264,670 3.18 3.23 3.16 0 0 0
03/10/2017
3.18
 250,270 3.21 3.21 3.12 100 0 0.0
02/10/2017
3.21
 206,450 3.25 3.25 3.20 2,000 0 0.0
29/09/2017
3.25
 399,930 3.25 3.32 3.23 6,620 0 0.1
28/09/2017
3.25
 657,560 3.21 3.29 3.20 1,000 0 0.0
27/09/2017
3.21
 326,560 3.14 3.25 3.14 1,490 0 0.0
26/09/2017
3.14
 225,350 3.16 3.18 3.10 0 0 0
25/09/2017
3.16
 294,750 3.12 3.20 3.10 1,000 0 0.0
22/09/2017
3.12
 254,470 3.08 3.16 3.08 91,600 0 1.5
21/09/2017
3.08
 183,120 3.12 3.14 3.06 0 0 0
20/09/2017
3.12
 169,460 3.16 3.16 3.10 0 0 0
19/09/2017
3.16
 409,970 3.10 3.18 3.08 91,770 0 1.5
18/09/2017
3.10
 277,330 3.10 3.16 3.04 0 0 0
15/09/2017
3.10
 519,920 2.99 3.16 2.97 0 0 0
14/09/2017
2.99
 117,560 2.97 2.99 2.95 0 0 0
13/09/2017
2.97
 173,570 2.99 3.01 2.97 0 0 0
12/09/2017
2.99
 171,200 2.97 2.99 2.95 40,830 30,000 0.2
11/09/2017
2.97
 153,770 3.01 3.03 2.97 750 0 0.0
08/09/2017
3.01
 255,890 3.01 3.06 3.01 0 0 0
07/09/2017
3.01
 323,340 3.01 3.03 2.99 170,700 1,000 2.7
06/09/2017
3.01
 107,310 2.97 3.01 2.97 18,760 0 0.3
05/09/2017
2.97
 61,530 3.12 3.12 2.97 0 0 0
01/09/2017
3.12
 223,550 3.15 3.18 3.10 0 0 0
31/08/2017
3.15
 343,710 3.12 3.16 3.11 200 0 0.0
30/08/2017
3.12
 511,740 3.06 3.12 3.04 0 0 0
29/08/2017
3.06
 458,600 2.99 3.07 2.97 300 0 0.0
28/08/2017
2.99
 213,900 3.01 3.03 2.95 0 1,000 -0.0
25/08/2017
3.01
 256,110 3.03 3.06 3.01 2,270 1,000 0.0
24/08/2017
3.03
 212,300 3.03 3.04 2.99 500 2,000 -0.0
23/08/2017
3.03
 424,450 3.06 3.10 3.03 0 18,670 -0.3
22/08/2017
3.06
 649,660 3.04 3.12 3.01 105,000 0 1.7
21/08/2017
3.04
 377,130 3.15 3.15 3.04 1,000 0 0.0
18/08/2017
3.15
 398,680 3.17 3.20 3.12 0 0 0
17/08/2017
3.17
 621,780 3.16 3.25 3.16 45,960 0 0.8
16/08/2017
3.16
 383,500 3.20 3.20 3.16 0 0 0
15/08/2017
3.20
 813,930 3.11 3.20 3.10 28,850 0 0.5
14/08/2017
3.11
 410,640 3.08 3.13 3.07 3,000 0 0.0
11/08/2017
3.08
 427,500 3.05 3.10 3.06 0 0 0
10/08/2017
3.05
 388,030 3.12 3.13 3.05 3,780 0 0.1
09/08/2017
3.12
 787,460 3.07 3.12 3.02 36,150 0 0.6
08/08/2017
3.07
 509,450 3.01 3.09 2.96 87,100 0 1.4
07/08/2017
3.01
 530,560 2.89 3.03 2.89 16,410 0 0.3
04/08/2017
2.89
 140,550 2.89 2.91 2.88 0 0 0
03/08/2017
2.89
 173,920 2.88 2.91 2.82 23,800 17,700 0.1
02/08/2017
2.88
 152,610 2.91 2.91 2.88 500 0 0.0
01/08/2017
2.91
 177,830 2.93 2.95 2.89 0 10 -0.0
31/07/2017
2.93
 173,770 2.89 2.93 2.88 100 0 0.0
28/07/2017
2.89
 164,450 2.88 2.91 2.87 0 0 0
27/07/2017
2.88
 212,730 2.91 2.91 2.88 1,000 0 0.0
26/07/2017
2.91
 149,860 2.91 2.93 2.88 0 0 0
25/07/2017
2.91
 187,980 2.98 2.98 2.89 0 0 0
24/07/2017
2.98
 145,780 2.97 3.01 2.97 61,530 0 1.0
21/07/2017
2.97
 552,980 2.97 3.06 2.95 89,410 0 1.4
20/07/2017
2.97
 187,710 2.99 2.99 2.93 0 0 0
19/07/2017
2.99
 183,850 2.96 3.00 2.93 27,530 0 0.4
18/07/2017
2.96
 332,150 2.90 3.01 2.88 0 0 0
17/07/2017
2.90
 199,950 2.88 2.90 2.88 0 0 0
14/07/2017
2.88
 162,300 2.88 2.89 2.87 300 0 0.0
13/07/2017
2.88
 166,240 2.88 2.91 2.88 57,600 0 0.9
12/07/2017
2.88
 307,320 2.88 2.91 2.86 42,400 26,150 0.2

Chính sách bảo mật | Điều khoản sử dụng |