CTCP Thế Giới Số (dgw)

44.85
-0.35
(-0.77%)
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)
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
11/07/2017
2.88
 339,900 2.80 2.89 2.78 72,840 0 1.1
10/07/2017
2.80
 149,950 2.80 2.82 2.78 0 0 0
07/07/2017
2.80
 180,970 2.84 2.86 2.80 0 1,010 -0.0
06/07/2017
2.84
 324,140 2.78 2.87 2.78 0 0 0
05/07/2017
2.78
 354,380 2.73 2.84 2.73 0 0 0
04/07/2017
2.73
 147,940 2.74 2.77 2.73 200 0 0.0
03/07/2017
2.74
 145,950 2.78 2.78 2.73 0 0 0
30/06/2017
2.78
 176,770 2.75 2.78 2.69 0 0 0
29/06/2017
2.75
 157,840 2.76 2.78 2.74 0 0 0
28/06/2017
2.76
 167,070 2.82 2.84 2.76 11,080 0 0.2
27/06/2017
2.82
 132,190 2.86 2.86 2.80 0 33,070 -0.5
26/06/2017
2.86
 247,790 2.91 2.91 2.82 0 54,550 -0.8
23/06/2017
2.91
 411,660 2.79 2.95 2.76 0 0 0
22/06/2017
2.79
 424,050 2.74 2.80 2.73 78,560 0 1.1
21/06/2017
2.74
 335,150 2.76 2.79 2.73 30,050 0 0.4
20/06/2017
2.76
 506,820 2.76 2.80 2.73 13,300 0 0.2
19/06/2017
2.76
 250,250 2.78 2.82 2.74 0 0 0
16/06/2017
2.78
 461,840 2.80 2.84 2.76 70 0 0.0
15/06/2017
2.80
 346,220 2.76 2.84 2.73 42,830 0 0.6
14/06/2017
2.76
 172,700 2.80 2.82 2.76 0 0 0
13/06/2017
2.80
 675,650 2.82 2.84 2.76 6,100 143,490 -2.0
12/06/2017
2.82
 733,700 2.66 2.84 2.66 72,510 0 1.0
09/06/2017
2.66
 101,650 2.66 2.66 2.63 0 0 0
08/06/2017
2.66
 177,160 2.66 2.69 2.64 0 0 0
07/06/2017
2.66
 174,140 2.66 2.71 2.63 0 0 0
06/06/2017
2.66
 153,770 2.68 2.68 2.61 0 0 0
05/06/2017
2.68
 148,710 2.68 2.69 2.67 0 0 0
02/06/2017
2.68
 163,120 2.68 2.70 2.65 0 0 0
01/06/2017
2.68
 133,460 2.69 2.72 2.63 0 0 0
31/05/2017
2.69
 115,230 2.69 2.73 2.68 0 230 -0.0
30/05/2017
2.69
 370,150 2.74 2.76 2.68 0 0 0
29/05/2017
2.74
 347,650 2.63 2.76 2.63 0 0 0
26/05/2017
2.63
 163,500 2.63 2.66 2.61 0 0 0
25/05/2017
2.63
 88,650 2.65 2.65 2.62 0 0 0
24/05/2017
2.65
 120,600 2.65 2.67 2.57 240 0 0.0
23/05/2017
2.65
 174,500 2.69 2.69 2.65 0 0 0
22/05/2017
2.69
 161,160 2.69 2.72 2.66 0 0 0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2017
2.69
 177,140 2.63 2.71 2.65 220 0 0.0
18/05/2017
2.63
 178,040 2.68 2.70 2.63 0 0 0
17/05/2017
2.68
 278,770 2.65 2.72 2.60 0 0 0
16/05/2017
2.65
 138,420 2.68 2.68 2.64 0 100 -0.0
15/05/2017
2.68
 140,730 2.72 2.72 2.65 0 11,700 -0.2
12/05/2017
2.72
 297,190 2.74 2.74 2.68 0 100,000 -1.5
11/05/2017
2.74
 310,310 2.70 2.76 2.67 0 20,300 -0.3
10/05/2017
2.70
 298,410 2.72 2.74 2.68 0 0 0
09/05/2017
2.72
 507,700 2.56 2.72 2.56 300 0 0.0
08/05/2017
2.56
 193,920 2.58 2.61 2.54 0 3,640 -0.1
05/05/2017
2.58
 314,400 2.57 2.61 2.55 0 0 0
04/05/2017
2.57
 149,670 2.60 2.60 2.54 0 0 0
03/05/2017
2.60
 146,910 2.56 2.61 2.54 0 0 0
28/04/2017
2.56
 311,370 2.63 2.66 2.51 0 0 0
27/04/2017
2.63
 196,370 2.63 2.68 2.63 0 0 0
26/04/2017
2.63
 179,870 2.58 2.64 2.58 0 0 0
25/04/2017
2.58
 262,930 2.60 2.65 2.56 0 0 0
24/04/2017
2.60
 275,860 2.68 2.70 2.54 0 0 0
21/04/2017
2.68
 199,000 2.66 2.69 2.66 50,100 0 0.8
20/04/2017
2.66
 134,000 2.72 2.72 2.66 0 0 0
19/04/2017
2.72
 191,680 2.77 2.77 2.72 0 0 0
18/04/2017
2.77
 231,920 2.67 2.82 2.60 25,570 1,566,272 -23.1
17/04/2017
2.67
 289,930 2.65 2.77 2.63 0 0 0
14/04/2017
2.65
 325,750 2.68 2.72 2.60 0 440 -0.0
13/04/2017
2.68
 593,680 2.82 2.82 2.65 0 0 0
12/04/2017
2.82
 436,800 2.95 2.95 2.81 0 0 0
11/04/2017
2.95
 418,520 3.00 3.00 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |