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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |