CTCP Thế Giới Số (dgw)

36.60
0.10
(0.27%)
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
(2026-07-01) 		-3.60 -8.98% 15,647,100 434,750 0
33.15
40.25
36.60
2 tháng
(2026-06-01) 		-3.50 -8.75% 31,529,700 988,959 0
33.15
42
36.60
3 tháng
(2026-05-04) 		-7 -16.09% 54,589,500 -192,505 0
33.15
44.20
36.60
6 tháng
(2026-02-02) 		-15.90 -30.34% 215,454,800 681,085 -82.5
33.15
56
36.60
12 tháng
(2025-08-05) 		-7.20 -16.48% 501,348,000 -5,017,645 -298.1
33.15
56
36.60
24 tháng
(2024-08-12) 		-7.83 -17.67% 897,296,000 -2,717,672 -139.5
28.32
56
36.60
36 tháng
(2023-08-16) 		-2.67 -6.81% 1,397,406,400 777,083 51.7
28.32
56
36.60
60 tháng
(2021-08-26) 		1.50 4.28% 1,923,497,400 -5,086,333 -122.1
21.21
64.31
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |