CTCP Thế Giới Số (dgw)

44.90
-0.30
(-0.66%)
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)
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
16/02/2017
2.75
 153,390 2.74 2.80 2.74 18,500 0 0.3
15/02/2017
2.74
 127,980 2.70 2.76 2.70 0 0 0
14/02/2017
2.70
 53,860 2.74 2.77 2.68 830 0 0.0
13/02/2017
2.74
 102,690 2.68 2.81 2.67 0 0 0
10/02/2017
2.68
 92,730 2.70 2.74 2.68 0 20,000 -0.3
09/02/2017
2.70
 111,220 2.76 2.76 2.70 0 54,100 -0.8
08/02/2017
2.76
 44,160 2.76 2.76 2.72 0 0 0
07/02/2017
2.76
 156,260 2.75 2.78 2.75 0 62,120 -1.0
06/02/2017
2.75
 80,490 2.77 2.77 2.68 0 43,750 -0.7
03/02/2017
2.77
 88,280 2.81 2.83 2.76 0 66,280 -1.0
02/02/2017
2.81
 73,780 2.85 2.88 2.80 20,000 33,400 -0.2
25/01/2017
2.85
 77,830 2.81 2.86 2.81 0 0 0
24/01/2017
2.81
 55,430 2.79 2.85 2.77 0 0 0
23/01/2017
2.79
 142,340 2.95 2.95 2.79 0 0 0
20/01/2017
2.95
 56,600 2.92 2.95 2.88 0 0 0
19/01/2017
2.92
 95,820 3.02 3.02 2.92 0 210 -0.0
18/01/2017
3.02
 383,870 3.00 3.08 2.99 275,000 0 4.7
17/01/2017
3.00
 216,990 2.92 3.06 2.92 3,020 0 0.0
16/01/2017
2.92
 192,010 2.81 2.95 2.83 0 0 0
13/01/2017
2.81
 76,420 2.82 2.84 2.76 0 0 0
12/01/2017
2.82
 26,510 2.81 2.85 2.81 0 0 0
11/01/2017
2.81
 57,640 2.81 2.85 2.79 0 0 0
10/01/2017
2.81
 40,720 2.86 2.86 2.79 0 0 0
09/01/2017
2.86
 82,870 2.84 2.92 2.79 0 0 0
06/01/2017
2.84
 78,520 2.85 2.85 2.79 0 0 0
05/01/2017
2.85
 68,930 2.85 2.88 2.81 200 0 0.0
04/01/2017
2.85
 52,120 2.90 2.90 2.81 0 0 0
03/01/2017
2.90
 61,790 2.90 2.90 2.81 0 0 0
30/12/2016
2.90
 121,750 2.87 2.99 2.88 0 0 0
29/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
29/12/2016
2.87
 61,910 2.68 2.87 2.78 0 730 -0.0
28/12/2016
2.68
 47,140 2.64 2.68 2.62 0 0 0
27/12/2016
2.64
 111,880 2.68 2.71 2.59 4,900 200 0.1
26/12/2016
2.68
 56,720 2.70 2.76 2.68 0 12,800 -0.3
23/12/2016
2.70
 86,710 2.78 2.80 2.70 200 0 0.0
22/12/2016
2.78
 35,370 2.82 2.82 2.78 0 0 0
21/12/2016
2.82
 53,390 2.80 2.82 2.80 0 0 0
20/12/2016
2.80
 57,230 2.86 2.88 2.80 0 0 0
19/12/2016
2.86
 46,640 2.88 2.88 2.84 0 0 0
16/12/2016
2.88
 91,280 2.86 2.95 2.85 300 0 0.0
15/12/2016
2.86
 32,370 2.86 2.88 2.85 0 100 -0.0
14/12/2016
2.86
 44,320 2.86 2.88 2.85 25,000 0 0.5
13/12/2016
2.86
 51,930 2.88 2.91 2.84 400 0 0.0
12/12/2016
2.88
 42,060 2.89 2.95 2.86 20 0 0.0
09/12/2016
2.89
 102,550 2.93 2.95 2.86 0 0 0
08/12/2016
2.93
 86,070 2.80 2.95 2.77 0 0 0
07/12/2016
2.80
 106,750 2.90 2.90 2.78 0 0 0
06/12/2016
2.90
 58,330 2.91 2.95 2.90 0 0 0
05/12/2016
2.91
 81,780 3.00 3.00 2.91 0 0 0
02/12/2016
3.00
 73,660 3.00 3.07 2.99 0 0 0
01/12/2016
3.00
 58,620 3.04 3.08 3.00 0 0 0
30/11/2016
3.04
 105,620 2.96 3.10 2.95 20 0 0.0
29/11/2016
2.96
 125,480 2.95 2.97 2.92 0 49,760 -1.1
28/11/2016
2.95
 149,230 3.02 3.02 2.93 0 52,690 -1.1
25/11/2016
3.02
 90,040 3.07 3.07 2.99 100 900 -0.0
24/11/2016
3.07
 227,930 3.15 3.17 3.06 0 0 0
23/11/2016
3.15
 241,400 3.24 3.30 3.15 13,460 0 0.3
22/11/2016
3.24
 635,830 3.13 3.33 3.13 900 0 0.0
21/11/2016
3.13
 251,400 2.95 3.13 2.96 0 0 0
18/11/2016
2.95
 50,450 2.97 2.98 2.94 0 25,690 -0.6
17/11/2016
2.97
 130,610 3.04 3.04 2.93 0 34,000 -0.7
16/11/2016
3.04
 162,350 3.11 3.14 3.04 0 55,930 -1.2
15/11/2016
3.11
 229,890 3.21 3.21 3.10 0 100,000 -2.3
14/11/2016
3.21
 97,850 3.22 3.26 3.17 200 0 0.0
11/11/2016
3.22
 258,230 3.17 3.29 3.15 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |