CTCP Thế Giới Số (dgw)

43.45
0.45
(1.05%)
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
(2026-04-01) 		-2.55 -5.54% 32,464,400 909,990 -8.9
42.95
46.20
43.45
2 tháng
(2026-03-02) 		-5.25 -10.78% 99,105,400 7,660,290 282.3
40.60
48.70
43.45
3 tháng
(2026-02-02) 		-8.95 -17.08% 161,917,000 829,490 -82.5
40.60
56
43.45
6 tháng
(2025-11-03) 		3.35 8.35% 299,757,700 6,956,790 204.1
38.40
56
43.45
12 tháng
(2025-05-06) 		10.75 32.88% 629,125,200 10,842,936 399.8
32
56
43.45
24 tháng
(2024-05-13) 		-1.33 -2.97% 976,431,300 -1,173,468 -48.2
28.32
56
43.45
36 tháng
(2023-05-17) 		19.14 78.71% 1,484,854,100 1,640,888 61.8
24.28
56
43.45
60 tháng
(2021-05-27) 		16.54 61.49% 1,893,619,000 -5,148,598 -126.8
21.21
64.31
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2016
2.46
 68,050 2.46 2.46 2.40 0 0 0
15/09/2016
2.46
 156,780 2.48 2.60 2.41 0 0 0
14/09/2016
2.48
 218,050 2.35 2.49 2.38 0 0 0
13/09/2016
2.35
 266,070 2.20 2.35 2.19 20,100 50 0.3
12/09/2016
2.20
 158,120 2.15 2.20 2.13 0 50 -0.0
09/09/2016
2.15
 94,020 2.15 2.15 2.09 50 1,200 -0.0
08/09/2016
2.15
 72,310 2.13 2.15 2.11 0 0 0
07/09/2016
2.13
 51,700 2.16 2.16 2.12 0 0 0
06/09/2016
2.16
 82,810 2.13 2.19 2.11 0 21,000 -0.3
05/09/2016
2.13
 30,630 2.15 2.15 2.08 0 0 0
01/09/2016
2.15
 33,530 2.22 2.22 2.13 0 0 0
31/08/2016
2.22
 53,580 2.29 2.33 2.22 1,000 0 0.0
30/08/2016
2.29
 60,900 2.20 2.31 2.20 0 20,000 -0.3
29/08/2016
2.20
 58,370 2.11 2.22 2.09 0 0 0
26/08/2016
2.11
 25,870 2.08 2.11 2.07 0 0 0
25/08/2016
2.08
 21,350 2.04 2.08 2.04 0 0 0
24/08/2016
2.04
 59,490 2.09 2.12 2.02 0 0 0
23/08/2016
2.09
 28,910 2.15 2.18 2.09 0 0 0
22/08/2016
2.15
 25,730 2.24 2.24 2.13 50 0 0.0
19/08/2016
2.24
 35,220 2.30 2.33 2.24 0 0 0
18/08/2016
2.30
 21,100 2.35 2.35 2.27 0 0 0
17/08/2016
2.35
 19,460 2.33 2.35 2.31 0 0 0
16/08/2016
2.33
 22,200 2.37 2.37 2.33 0 0 0
15/08/2016
2.37
 13,480 2.33 2.37 2.31 0 50 -0.0
12/08/2016
2.33
 14,500 2.34 2.35 2.31 0 0 0
11/08/2016
2.34
 42,390 2.38 2.40 2.27 50 3,200 -0.1
10/08/2016
2.38
 36,680 2.33 2.40 2.34 0 12,700 -0.2
09/08/2016
2.33
 36,220 2.45 2.45 2.33 0 4,900 -0.1
08/08/2016
2.45
 40,170 2.56 2.56 2.41 300 0 0.0
05/08/2016
2.56
 23,290 2.64 2.66 2.52 0 0 0
04/08/2016
2.64
 29,540 2.70 2.74 2.56 0 5,830 -0.1
03/08/2016
2.70
 136,070 2.59 2.75 2.52 46,520 0 0.9
02/08/2016
2.59
 20,360 2.52 2.63 2.55 0 0 0
01/08/2016
2.52
 21,760 2.66 2.67 2.52 0 0 0
29/07/2016
2.66
 20,030 2.64 2.68 2.62 0 0 0
28/07/2016
2.64
 21,750 2.68 2.68 2.63 0 0 0
27/07/2016
2.68
 19,410 2.70 2.70 2.64 0 0 0
26/07/2016
2.70
 3,170 2.66 2.70 2.48 0 2,090 -0.0
25/07/2016
2.66
 7,280 2.85 2.85 2.66 0 0 0
22/07/2016
2.85
 1,680 2.89 2.89 2.75 0 0 0
21/07/2016
2.89
 5,480 2.95 2.95 2.89 0 0 0
20/07/2016
2.95
 21,530 2.97 2.97 2.89 16,200 0 0.3
19/07/2016
2.97
 640 2.93 2.97 2.89 0 0 0
18/07/2016
2.93
 1,050 3.00 3.00 2.91 0 0 0
15/07/2016
3.00
 980 2.97 3.00 2.93 0 0 0
14/07/2016
2.97
 7,350 2.97 3.10 2.97 3,500 0 0.1
13/07/2016
2.97
 2,110 2.97 2.97 2.97 0 0 0
12/07/2016
2.97
 810 2.97 2.97 2.91 0 0 0
11/07/2016
2.97
 4,400 2.97 2.97 2.89 0 0 0
08/07/2016
2.97
 3,000 2.97 2.97 2.95 0 0 0
07/07/2016
2.97
 23,270 3.10 3.13 2.96 0 0 0
06/07/2016
3.10
 3,290 3.08 3.17 2.99 0 0 0
05/07/2016
3.08
 1,070 3.08 3.08 3.00 0 0 0
04/07/2016
3.08
 1,350 3.08 3.08 2.97 0 0 0
01/07/2016
3.08
 2,080 3.11 3.11 3.08 0 0 0
30/06/2016
3.11
 7,230 3.14 3.14 2.99 0 0 0
29/06/2016
3.14
 610 3.17 3.17 3.14 0 0 0
28/06/2016
3.17
 7,830 3.17 3.17 2.96 0 6,500 -0.1
27/06/2016
3.17
 1,650 3.15 3.17 2.96 0 1,500 -0.0
24/06/2016
3.15
 15,710 3.17 3.19 3.03 0 2,000 -0.0
23/06/2016
3.17
 7,450 3.25 3.25 3.11 0 0 0
22/06/2016
3.25
 7,510 3.26 3.26 3.13 0 0 0
21/06/2016
3.26
 10,750 3.26 3.26 3.14 0 4,900 -0.1
20/06/2016
3.26
 10,950 3.30 3.30 3.11 50 0 0.0
17/06/2016
3.30
 3,220 3.32 3.32 3.24 0 0 0
16/06/2016
3.32
 1,120 3.30 3.32 3.24 0 0 0
15/06/2016
3.30
 12,840 3.33 3.33 3.13 0 0 0
14/06/2016
3.33
 6,830 3.33 3.36 3.33 0 0 0
13/06/2016
3.33
 1,460 3.21 3.33 3.17 0 50 -0.0
10/06/2016
3.21
 4,760 3.21 3.22 3.08 0 0 0
09/06/2016
3.21
 16,950 3.30 3.30 3.15 2,000 0 0.0
08/06/2016
3.30
 12,510 3.30 3.30 3.17 50 0 0.0
07/06/2016
3.30
 6,160 3.11 3.32 3.11 5,000 50 0.1
06/06/2016
3.11
 5,280 3.24 3.24 3.10 50 0 0.0
03/06/2016
3.24
 3,890 3.18 3.25 3.17 0 50 -0.0
02/06/2016
3.18
 1,000 3.24 3.24 3.15 0 0 0
01/06/2016
3.24
 1,530 3.17 3.33 3.19 0 100 -0.0
31/05/2016
3.17
 33,190 2.96 3.17 2.77 27,340 300 0.6
30/05/2016
2.96
 5,460 3.17 3.17 2.96 0 0 0
27/05/2016
3.17
 6,360 3.17 3.17 2.97 0 60 -0.0
26/05/2016
3.17
 0 3.17 3.17 3.17 0 0 0
25/05/2016
3.17
 120 3.17 3.24 3.15 0 10 -0.0
24/05/2016
3.17
 1,690 3.24 3.24 3.17 50 0 0.0
23/05/2016
3.24
 1,380 3.24 3.33 3.17 0 30 -0.0
20/05/2016
3.24
 0 3.24 3.24 3.24 0 0 0
19/05/2016
3.24
 1,910 3.10 3.30 3.19 0 0 0
18/05/2016
3.10
 5,040 3.32 3.32 3.10 0 0 0
17/05/2016
3.32
 8,390 3.46 3.46 3.30 0 1,000 -0.0
16/05/2016
3.46
 3,840 3.54 3.54 3.44 50 0 0.0
13/05/2016
3.54
 1,400 3.57 3.57 3.46 0 0 0
12/05/2016
3.57
 2,320 3.58 3.58 3.44 0 10 -0.0
11/05/2016
3.58
 140 3.59 3.59 3.46 0 0 0
10/05/2016
3.59
 0 3.59 3.59 3.59 0 0 0
09/05/2016
3.59
 3,680 3.61 3.61 3.46 2,050 0 0.1
06/05/2016
3.61
 11,960 3.59 3.63 3.58 4,200 0 0.1
05/05/2016
3.59
 4,320 3.65 3.65 3.59 0 0 0
04/05/2016
3.65
 4,650 3.70 3.70 3.62 0 2,470 -0.1
29/04/2016
3.70
 12,160 3.50 3.70 3.30 0 1,610 -0.0
28/04/2016
3.50
 11,340 3.58 3.58 3.48 0 1,040 -0.0
27/04/2016
3.58
 2,910 3.59 3.59 3.52 0 820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |