CTCP Thế Giới Số (dgw)

45
-0.20
(-0.44%)
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)
22/01/2016
4.06
 2,820 4.11 4.11 4.06 0 0 0
21/01/2016
4.11
 11,740 4.14 4.14 3.94 0 0 0
20/01/2016
4.14
 820 4.14 4.14 3.86 0 0 0
19/01/2016
4.14
 3,310 4.18 4.18 3.94 0 0 0
18/01/2016
4.18
 4,630 4.18 4.18 3.94 0 0 0
15/01/2016
4.18
 600 4.14 4.20 3.98 0 0 0
14/01/2016
4.14
 2,630 4.27 4.27 4.14 0 0 0
13/01/2016
4.27
 950 4.27 4.27 4.07 0 0 0
12/01/2016
4.27
 11,280 4.20 4.27 4.07 11,210 0 0.4
11/01/2016
4.20
 18,240 4.18 4.40 3.89 7,320 0 0.2
08/01/2016
4.18
 5,210 4.27 4.27 4.07 0 0 0
07/01/2016
4.27
 7,930 4.30 4.30 4.01 0 50 -0.0
06/01/2016
4.30
 12,610 4.40 4.40 4.28 0 0 0
05/01/2016
4.40
 0 4.40 4.40 4.40 0 0 0
04/01/2016
4.40
 1,520 4.36 4.40 4.22 50 0 0.0
31/12/2015
4.36
 34,990 4.48 4.57 4.36 0 0 0
30/12/2015
4.48
 110,410 4.19 4.48 4.19 95,840 0 3.2
29/12/2015
4.19
 19,930 4.17 4.19 4.18 0 0 0
28/12/2015
4.17
 270 4.27 4.27 4.17 0 0 0
25/12/2015
4.27
 47,810 4.27 4.56 4.20 0 0 0
24/12/2015
4.27
 35,230 4.15 4.32 4.18 0 0 0
23/12/2015
4.15
 5,000 4.27 4.27 4.15 0 0 0
22/12/2015
4.27
 930 4.27 4.27 4.15 0 0 0
21/12/2015
4.27
 8,330 4.34 4.34 4.26 0 0 0
18/12/2015
4.34
 20 4.34 4.34 4.18 0 0 0
17/12/2015
4.34
 39,010 4.34 4.45 4.34 0 0 0
16/12/2015
4.34
 33,930 4.26 4.34 4.10 0 0 0
15/12/2015
4.26
 5,590 4.20 4.27 4.20 0 0 0
14/12/2015
4.20
 20,020 4.30 4.30 4.07 0 10,000 -0.3
11/12/2015
4.30
 79,560 4.30 4.34 4.20 0 0 0
10/12/2015
4.30
 95,800 4.34 4.47 4.28 0 0 0
09/12/2015
4.34
 60,510 4.36 4.40 4.31 0 750 -0.0
08/12/2015
4.36
 170 4.38 4.38 4.34 0 0 0
07/12/2015
4.38
 5,890 4.26 4.51 4.38 0 0 0
04/12/2015
4.26
 5,300 4.27 4.27 4.24 0 0 0
03/12/2015
4.27
 40,900 4.32 4.32 4.27 0 0 0
02/12/2015
4.32
 32,520 4.36 4.36 4.31 0 0 0
01/12/2015
4.36
 4,980 4.45 4.45 4.36 0 0 0
30/11/2015
4.45
 71,600 4.28 4.47 4.23 60,000 0 2.0
27/11/2015
4.28
 29,260 4.31 4.34 4.14 6,970 2,580 0.1
26/11/2015
4.31
 7,030 4.27 4.36 4.07 200 0 0.0
25/11/2015
4.27
 8,900 4.38 4.40 4.22 100 0 0.0
24/11/2015
4.38
 16,280 4.39 4.59 4.28 280 10,500 -0.3
23/11/2015
4.39
 53,810 4.34 4.45 4.34 0 0 0
20/11/2015
4.34
 59,710 4.53 4.53 4.34 0 20,000 -0.7
19/11/2015
4.53
 60,970 4.66 4.66 4.53 1,300 840 0.0
18/11/2015
4.66
 83,390 4.60 4.69 4.60 0 0 0
17/11/2015
4.60
 62,420 4.70 4.70 4.53 0 0 0
16/11/2015
4.70
 20,400 4.70 4.72 4.69 1,000 0 0.0
13/11/2015
4.70
 55,140 4.72 4.72 4.60 30,200 0 1.1
12/11/2015
4.72
 39,100 4.60 4.78 4.60 0 0 0
11/11/2015
4.60
 24,670 4.89 4.89 4.60 0 2,000 -0.1
10/11/2015
4.89
 8,620 4.90 4.91 4.78 0 0 0
09/11/2015
4.90
 12,130 4.90 4.93 4.78 0 0 0
06/11/2015
4.90
 4,510 4.90 4.90 4.80 0 2,010 -0.1
05/11/2015
4.90
 24,620 4.93 4.93 4.80 0 0 0
04/11/2015
4.93
 57,600 5.03 5.03 4.89 170 0 0.0
03/11/2015
5.03
 102,100 4.93 5.05 4.86 0 0 0
02/11/2015
4.93
 31,060 5.05 5.12 4.93 600 0 0.0
30/10/2015
5.05
 103,510 4.89 5.22 4.94 17,000 0 0.6
29/10/2015
4.89
 43,620 4.76 4.89 4.76 11,860 0 0.4
28/10/2015
4.76
 75,340 4.76 4.76 4.53 62,390 0 2.2
27/10/2015
4.76
 86,810 4.72 4.76 4.64 48,770 2,800 1.6
26/10/2015
4.72
 107,010 4.51 4.77 4.51 32,380 0 1.1
23/10/2015
4.51
 112,570 4.51 4.51 4.22 31,230 20,000 0.4
22/10/2015
4.51
 80,090 4.65 4.65 4.47 4,170 0 0.1
21/10/2015
4.65
 41,820 4.76 4.76 4.47 0 0 0
20/10/2015
4.76
 78,030 4.72 4.78 4.60 20,020 9,880 0.4
19/10/2015
4.72
 75,400 4.85 4.85 4.60 120 120 0
16/10/2015
4.85
 94,770 4.85 4.93 4.63 0 0 0
15/10/2015
4.85
 61,910 5.03 5.06 4.73 0 0 0
14/10/2015
5.03
 84,390 5.06 5.11 4.99 20 0 0.0
13/10/2015
5.06
 100,500 4.84 5.06 4.77 1,300 5,000 -0.1
12/10/2015
4.84
 89,850 5.10 5.24 4.84 610 0 0.0
09/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/10/2015
5.10
 80,930 4.95 5.26 4.99 500 0 0.0
08/10/2015
4.95
 92,140 4.89 5.00 4.92 0 1,010 -0.1
07/10/2015
4.89
 49,580 5.00 5.10 4.87 1,200 2,000 -0.0
06/10/2015
5.00
 102,720 5.00 5.20 4.95 0 0 0
05/10/2015
5.00
 77,660 4.91 5.10 4.90 0 0 0
02/10/2015
4.91
 168,090 4.67 4.95 4.70 19,000 0 0.9
01/10/2015
4.67
 34,670 4.63 4.70 4.62 0 0 0
30/09/2015
4.63
 25,130 4.56 4.64 4.56 3,620 0 0.2
29/09/2015
4.56
 47,480 4.56 4.56 4.48 28,100 0 1.3
28/09/2015
4.56
 50,280 4.58 4.58 4.55 13,090 0 0.6
25/09/2015
4.58
 30,020 4.59 4.59 4.56 0 0 0
24/09/2015
4.59
 47,390 4.61 4.64 4.45 7,300 0 0.3
23/09/2015
4.61
 6,260 4.64 4.64 4.60 1,000 0 0.0
22/09/2015
4.64
 78,730 4.58 4.64 4.56 53,560 0 2.5
21/09/2015
4.58
 41,170 4.59 4.63 4.53 18,000 0 0.8
18/09/2015
4.59
 44,790 4.55 4.66 4.55 500 0 0.0
17/09/2015
4.55
 43,750 4.41 4.59 4.41 0 0 0
16/09/2015
4.41
 71,540 4.44 4.45 4.39 40,000 0 1.8
15/09/2015
4.44
 12,800 4.45 4.45 4.26 0 0 0
14/09/2015
4.45
 69,820 4.45 4.55 4.44 0 0 0
11/09/2015
4.45
 17,410 4.45 4.46 4.44 0 0 0
10/09/2015
4.45
 60,240 4.45 4.46 4.44 136,430 0 6.1
09/09/2015
4.45
 59,660 4.49 4.51 4.45 0 0 0
08/09/2015
4.49
 57,180 4.52 4.52 4.46 0 0 0
07/09/2015
4.52
 82,270 4.52 4.53 4.46 80 0 0.0
04/09/2015
4.52
 16,340 4.59 4.62 4.52 420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |