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
(2025-11-04) 		4.15 10.23% 46,028,000 5,832,500 260.5
38.50
44.90
44
2 tháng
(2025-10-06) 		2.95 7.07% 79,029,300 3,192,900 151.6
37.40
44.90
44
3 tháng
(2025-09-05) 		1.60 3.71% 118,782,800 2,838,500 140.7
37.40
45.50
44
6 tháng
(2025-06-09) 		10 28.82% 341,556,900 9,149,203 434.0
34.70
48.15
44
12 tháng
(2024-12-09) 		2.45 5.79% 493,596,400 4,312,704 239.5
28.32
48.15
44
24 tháng
(2023-12-15) 		6.61 17.34% 931,711,600 -1,115,402 63.3
28.32
51.85
44
36 tháng
(2022-12-20) 		14.40 47.53% 1,352,901,600 -4,895,678 -37.5
21.21
51.85
44
60 tháng
(2020-12-30) 		27.99 167.50% 1,676,280,180 -6,142,058 -102.1
13.17
64.31
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2016
3.17
 196,220 2.96 3.17 2.95 600 0 0.0
09/11/2016
2.96
 144,090 3.00 3.00 2.84 100 0 0.0
08/11/2016
3.00
 217,730 2.91 3.00 2.89 900 46,520 -1.0
07/11/2016
2.91
 182,070 2.95 2.95 2.90 0 0 0
04/11/2016
2.95
 194,640 2.84 2.97 2.84 900 0 0.0
03/11/2016
2.84
 156,800 2.85 2.86 2.75 0 0 0
02/11/2016
2.85
 269,390 3.00 3.00 2.85 0 10,800 -0.2
01/11/2016
3.00
 78,440 3.10 3.10 2.99 100 0 0.0
31/10/2016
3.10
 266,630 3.10 3.13 3.02 0 0 0
28/10/2016
3.10
 306,620 3.00 3.15 2.94 10,800 0 0.2
27/10/2016
3.00
 102,560 2.96 3.02 2.93 0 700 -0.0
26/10/2016
2.96
 167,330 2.94 3.06 2.89 0 100 -0.0
25/10/2016
2.94
 326,360 3.13 3.13 2.91 0 2,000 -0.0
24/10/2016
3.13
 317,340 3.36 3.36 3.13 30 0 0.0
21/10/2016
3.36
 417,780 3.24 3.44 3.10 800 150 0.0
20/10/2016
3.24
 529,970 3.04 3.25 3.04 1,000 0 0.0
19/10/2016
3.04
 530,470 2.85 3.04 2.84 1,000 0 0.0
18/10/2016
2.85
 276,760 2.75 2.86 2.67 0 11,000 -0.2
17/10/2016
2.75
 158,900 2.82 2.84 2.75 0 0 0
14/10/2016
2.82
 104,530 2.85 2.88 2.77 0 0 0
13/10/2016
2.85
 158,850 2.82 2.89 2.77 0 0 0
12/10/2016
2.82
 146,550 2.82 2.89 2.75 0 0 0
11/10/2016
2.82
 295,400 2.86 2.89 2.68 0 21,000 -0.4
10/10/2016
2.86
 245,560 2.88 2.95 2.82 0 0 0
07/10/2016
2.88
 115,160 2.96 2.96 2.84 0 0 0
06/10/2016
2.96
 370,660 2.80 2.96 2.78 900 1,000 -0.0
05/10/2016
2.80
 125,300 2.85 2.88 2.78 0 0 0
04/10/2016
2.85
 349,750 2.72 2.86 2.66 11,900 0 0.2
03/10/2016
2.72
 201,000 2.78 2.78 2.68 2,820 90 0.1
30/09/2016
2.78
 369,560 2.64 2.82 2.62 0 4,000 -0.1
29/09/2016
2.64
 355,110 2.57 2.66 2.55 970 56,940 -1.1
28/09/2016
2.57
 322,380 2.44 2.57 2.45 30 100,000 -1.8
27/09/2016
2.44
 82,880 2.45 2.47 2.44 0 0 0
26/09/2016
2.45
 80,490 2.44 2.49 2.42 0 0 0
23/09/2016
2.44
 70,350 2.46 2.49 2.44 0 0 0
22/09/2016
2.46
 209,350 2.44 2.53 2.42 4,000 70,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |