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)
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
10/04/2017
3.00
 391,330 3.10 3.10 2.99 0 0 0
07/04/2017
3.10
 745,310 3.03 3.11 3.04 150,000 0 2.6
05/04/2017
3.03
 669,850 2.90 3.03 2.90 0 0 0
04/04/2017
2.90
 239,780 2.92 2.93 2.88 0 0 0
03/04/2017
2.92
 194,730 2.97 2.97 2.89 0 0 0
31/03/2017
2.97
 337,050 2.92 3.01 2.91 0 0 0
30/03/2017
2.92
 222,070 2.93 2.94 2.89 0 0 0
29/03/2017
2.93
 294,140 2.93 3.02 2.88 3,640 2,000 0.0
28/03/2017
2.93
 343,270 3.03 3.03 2.93 0 1,000 -0.0
27/03/2017
3.03
 270,590 3.07 3.08 2.95 0 1,000 -0.0
24/03/2017
3.07
 211,580 3.09 3.10 3.04 0 1,000 -0.0
23/03/2017
3.09
 294,690 3.10 3.13 3.04 0 0 0
22/03/2017
3.10
 317,190 3.11 3.17 3.04 200 7,000 -0.1
21/03/2017
3.11
 500,110 3.23 3.29 3.11 0 0 0
20/03/2017
3.23
 570,270 3.15 3.29 3.10 0 0 0
17/03/2017
3.15
 405,120 3.17 3.20 3.05 3,000 0 0.1
16/03/2017
3.17
 425,850 3.13 3.22 3.13 0 200 -0.0
15/03/2017
3.13
 404,240 2.98 3.18 3.01 0 200 -0.0
14/03/2017
2.98
 729,290 2.79 2.98 2.77 0 0 0
13/03/2017
2.79
 195,600 2.76 2.80 2.74 0 0 0
10/03/2017
2.76
 266,510 2.76 2.78 2.74 57,310 0 0.9
09/03/2017
2.76
 113,970 2.75 2.77 2.72 0 26,030 -0.4
08/03/2017
2.75
 137,290 2.75 2.77 2.73 55,000 0 0.8
07/03/2017
2.75
 307,300 2.70 2.79 2.68 150,690 0 2.3
06/03/2017
2.70
 81,080 2.67 2.74 2.68 6,660 0 0.1
03/03/2017
2.67
 80,970 2.70 2.72 2.67 0 0 0
02/03/2017
2.70
 200,770 2.72 2.74 2.70 0 40,190 -0.6
01/03/2017
2.72
 128,390 2.65 2.72 2.67 7,920 1,634,610 -24.4
28/02/2017
2.65
 155,160 2.76 2.76 2.65 0 1,000 -0.0
27/02/2017
2.76
 108,130 2.85 2.85 2.74 0 0 0
24/02/2017
2.85
 203,950 2.80 2.90 2.76 79,670 20 1.3
23/02/2017
2.80
 84,520 2.83 2.85 2.79 1,070 0 0.0
22/02/2017
2.83
 179,260 2.82 2.83 2.80 20,000 30 0.3
21/02/2017
2.82
 178,490 2.74 2.83 2.70 24,260 30 0.4
20/02/2017
2.74
 141,140 2.72 2.76 2.69 51,430 0 0.8
17/02/2017
2.72
 129,180 2.75 2.76 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |