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)
04/03/2016
3.94
 32,870 4.10 4.10 3.94 30 0 0.0
03/03/2016
4.10
 15,790 4.12 4.12 4.02 0 0 0
02/03/2016
4.12
 15,640 4.12 4.13 4.02 0 0 0
01/03/2016
4.12
 15,310 4.12 4.19 4.01 0 0 0
29/02/2016
4.12
 14,160 4.12 4.25 4.06 0 0 0
26/02/2016
4.12
 2,100 4.24 4.32 4.12 0 0 0
25/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
25/02/2016
4.24
 1,370 4.31 4.31 4.23 0 0 0
24/02/2016
4.31
 32,260 4.32 4.32 4.18 50 0 0.0
23/02/2016
4.32
 21,820 4.27 4.32 4.15 900 0 0.0
22/02/2016
4.27
 9,000 4.20 4.27 4.20 0 0 0
19/02/2016
4.20
 11,270 4.24 4.26 4.14 100 0 0.0
18/02/2016
4.24
 9,140 4.18 4.24 4.09 100 0 0.0
17/02/2016
4.18
 6,440 4.20 4.20 4.18 0 0 0
16/02/2016
4.20
 1,180 4.38 4.38 4.14 0 0 0
15/02/2016
4.38
 10 4.26 4.38 4.38 0 0 0
05/02/2016
4.26
 3,320 4.26 4.26 4.07 0 0 0
04/02/2016
4.26
 1,320 4.20 4.26 4.07 0 0 0
03/02/2016
4.20
 10 4.20 4.20 4.20 0 0 0
02/02/2016
4.20
 1,050 4.20 4.20 4.07 0 0 0
01/02/2016
4.20
 2,740 4.14 4.20 4.14 0 0 0
29/01/2016
4.14
 15,040 4.10 4.20 4.07 0 120 -0.0
28/01/2016
4.10
 27,110 4.28 4.30 4.10 0 0 0
27/01/2016
4.28
 15,600 4.31 4.31 4.20 0 0 0
26/01/2016
4.31
 19,590 4.34 4.34 4.20 0 0 0
25/01/2016
4.34
 21,430 4.06 4.34 3.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |