CTCP Thế Giới Số (dgw)

42
0.70
(1.69%)
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
(2026-05-18) 		-0.70 -1.67% 18,610,100 1,460,390 0
38.90
42
42
2 tháng
(2026-04-20) 		-4.70 -10.22% 41,492,700 -1,465,272 0
38.90
46
42
3 tháng
(2026-03-19) 		-2.20 -5.06% 81,166,000 4,152,166 158.1
38.90
46.20
42
6 tháng
(2025-12-19) 		1.15 2.86% 266,187,100 428,166 -56.3
38.90
56
42
12 tháng
(2025-06-23) 		-1.70 -3.95% 576,444,100 356,069 15.3
37.40
56
42
24 tháng
(2024-06-27) 		-5.14 -11.06% 940,784,300 -1,723,742 -38.5
28.32
56
42
36 tháng
(2023-07-03) 		10.41 33.70% 1,451,321,300 -697,636 -1.7
28.32
56
42
60 tháng
(2021-07-13) 		14.05 51.56% 1,913,323,700 -5,287,452 -54.9
21.21
64.31
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2015
4.59
 105,250 4.61 4.63 4.52 0 0 0
01/09/2015
4.61
 64,670 4.61 4.68 4.58 0 0 0
31/08/2015
4.61
 63,050 4.60 4.67 4.56 0 0 0
28/08/2015
4.60
 49,470 4.64 4.74 4.59 1,000 0 0.0
27/08/2015
4.64
 20,510 4.72 4.74 4.64 0 0 0
26/08/2015
4.72
 105,380 4.71 4.78 4.56 100,000 12,000 4.3
25/08/2015
4.71
 75,340 4.82 4.87 4.56 75,000 0 3.7

Chính sách bảo mật | Điều khoản sử dụng |