CTCP Thế Giới Số (dgw)

45
-0.20
(-0.44%)
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)
19/01/2018
4.27
 925,050 4.06 4.29 4.08 12,020 0 0.3
18/01/2018
4.06
 421,780 4.03 4.08 3.99 23,130 2,670 0.4
17/01/2018
4.03
 824,410 3.93 4.03 3.92 15,080 0 0.3
16/01/2018
3.93
 237,950 3.91 3.98 3.91 0 600 -0.0
15/01/2018
3.91
 202,970 3.85 3.95 3.85 200 0 0.0
12/01/2018
3.85
 232,340 3.84 3.89 3.77 0 20,540 -0.4
11/01/2018
3.84
 301,480 3.88 3.88 3.76 100 20,000 -0.4
10/01/2018
3.88
 151,420 4.04 4.04 3.87 500 0 0.0
09/01/2018
4.04
 422,420 3.89 4.04 3.83 41,540 5,740 0.7
08/01/2018
3.89
 256,070 3.89 3.95 3.83 1,960 0 0.0
05/01/2018
3.89
 209,180 3.95 3.95 3.87 0 0 0
04/01/2018
3.95
 339,820 3.98 4.00 3.93 3,900 0 0.1
03/01/2018
3.98
 289,820 3.94 4.06 3.94 10,000 0 0.2
02/01/2018
3.94
 163,020 3.98 3.98 3.89 0 0 0
29/12/2017
3.98
 519,620 3.91 4.02 3.87 500 0 0.0
28/12/2017
3.91
 223,370 3.91 3.95 3.87 9,870 1,070 0.2
27/12/2017
3.91
 391,030 3.89 3.95 3.83 1,450 0 0.0
26/12/2017
3.89
 261,560 3.93 3.95 3.83 0 0 0
25/12/2017
3.93
 315,170 3.82 3.97 3.82 900 0 0.0
22/12/2017
3.82
 270,390 3.78 3.83 3.74 5,500 0 0.1
21/12/2017
3.78
 245,270 3.82 3.83 3.78 0 0 0
20/12/2017
3.82
 352,160 3.84 3.85 3.78 12,530 0 0.3
19/12/2017
3.84
 428,910 3.79 3.87 3.79 0 60,890 -1.2
18/12/2017
3.79
 331,910 3.70 3.80 3.70 1,000 53,500 -1.1
15/12/2017
3.70
 209,380 3.68 3.74 3.65 2,000 100 0.0
14/12/2017
3.68
 255,270 3.66 3.69 3.61 14,740 0 0.3
13/12/2017
3.66
 233,080 3.74 3.74 3.63 2,600 0 0.1
12/12/2017
3.74
 367,760 3.74 3.76 3.51 0 0 0
11/12/2017
3.74
 302,380 3.85 3.85 3.72 600 33,000 -0.7
08/12/2017
3.85
 345,650 3.84 3.87 3.81 0 0 0
07/12/2017
3.84
 244,530 3.84 3.85 3.81 3,000 0 0.1
06/12/2017
3.84
 517,400 3.89 3.98 3.82 1,150 191,350 -4.0
05/12/2017
3.89
 439,200 3.89 3.91 3.78 4,130 10 0.1
04/12/2017
3.89
 797,750 4.04 4.04 3.85 6,500 182,100 -3.7
01/12/2017
4.04
 308,090 4.06 4.06 3.98 0 1,170 -0.0
30/11/2017
4.06
 427,460 4.08 4.12 4.04 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |