CTCP Thế Giới Số (dgw)

43.55
-0.45
(-1.02%)
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
(2025-11-04) 		4.15 10.23% 46,028,000 5,832,500 260.5
38.50
44.90
44
2 tháng
(2025-10-06) 		2.95 7.07% 79,029,300 3,192,900 151.6
37.40
44.90
44
3 tháng
(2025-09-05) 		1.60 3.71% 118,782,800 2,838,500 140.7
37.40
45.50
44
6 tháng
(2025-06-09) 		10 28.82% 341,556,900 9,149,203 434.0
34.70
48.15
44
12 tháng
(2024-12-09) 		2.45 5.79% 493,596,400 4,312,704 239.5
28.32
48.15
44
24 tháng
(2023-12-15) 		6.61 17.34% 931,711,600 -1,115,402 63.3
28.32
51.85
44
36 tháng
(2022-12-20) 		14.40 47.53% 1,352,901,600 -4,895,678 -37.5
21.21
51.85
44
60 tháng
(2020-12-30) 		27.99 167.50% 1,676,280,180 -6,142,058 -102.1
13.17
64.31
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
44.33
 1,416,100 44.71 44.93 44.18 13,800 90,600 -4.6
02/05/2024
44.56
 1,556,900 45.08 45.83 44.56 6,500 147,800 -8.5
26/04/2024
44.33
 1,664,700 43.05 45.01 43.05 188,400 76,100 6.6
25/04/2024
43.81
 1,457,500 44.11 44.71 43.43 75,800 203,700 -7.5
24/04/2024
44.11
 2,294,500 42.08 44.11 42.08 964,800 142,500 47.6
23/04/2024
41.33
 1,506,500 42.53 42.68 41.18 41,400 240,600 -11.2
22/04/2024
42.45
 1,816,000 41.03 42.45 40.80 848,000 95,500 42.0
19/04/2024
40.20
 3,236,700 40.95 42.83 39.30 518,300 216,900 16.3
17/04/2024
41.78
 1,732,000 44.56 44.56 41.78 45,600 268,900 -12.9
16/04/2024
44.33
 3,346,000 43.96 44.33 42.00 340,200 237,300 5.8
15/04/2024
44.48
 2,373,100 47.71 47.94 44.48 44,000 150,900 -6.8
12/04/2024
47.79
 958,900 47.71 47.79 47.04 41,000 90,100 -3.1
11/04/2024
47.19
 1,560,700 45.91 47.64 45.91 273,100 32,100 15.1
10/04/2024
46.59
 1,040,700 47.26 47.64 46.59 2,700 11,600 -0.6
09/04/2024
46.96
 1,908,900 46.21 47.34 45.83 196,700 216,200 -1.1
08/04/2024
45.98
 2,426,700 47.71 48.01 45.98 29,200 35,600 -0.4
05/04/2024
47.94
 2,661,100 48.84 49.06 47.94 117,900 239,600 -8.0
04/04/2024
49.44
 2,080,800 49.06 50.27 49.06 25,900 33,500 -0.5
03/04/2024
49.29
 2,693,100 50.64 51.09 49.06 16,600 368,300 -23.4
02/04/2024
50.64
 2,616,200 49.37 50.94 48.76 211,600 177,200 2.5
01/04/2024
49.37
 1,423,900 49.74 50.34 49.22 9,600 78,800 -4.6
29/03/2024
49.67
 2,729,000 50.19 51.47 49.67 126,600 28,000 6.6
28/03/2024
49.44
 2,226,000 50.04 50.64 49.44 125,400 84,500 2.7
27/03/2024
49.29
 1,761,800 48.91 50.19 48.91 13,300 592,200 -38.1
26/03/2024
48.91
 1,793,000 48.69 49.22 48.46 31,200 585,500 -36.0
25/03/2024
48.69
 2,164,100 50.42 50.79 48.54 8,800 208,800 -13.3
22/03/2024
50.34
 2,722,500 50.19 51.32 49.29 109,000 163,100 -3.5
21/03/2024
49.82
 2,466,300 49.89 49.97 48.91 554,200 245,700 20.4
20/03/2024
49.44
 2,812,600 48.16 49.97 48.16 321,800 137,400 12.0
19/03/2024
48.24
 2,029,300 49.89 49.89 48.24 116,000 165,800 -3.3
18/03/2024
48.91
 7,967,800 51.92 52.22 48.24 968,800 1,084,100 -7.4
15/03/2024
51.85
 3,447,000 49.52 52.52 49.29 1,090,000 432,600 43.9
14/03/2024
49.67
 3,323,100 49.59 50.64 48.91 184,400 272,700 -5.9
13/03/2024
49.52
 4,075,100 48.31 49.97 47.71 568,100 747,700 -11.7
12/03/2024
47.64
 5,710,600 44.48 47.64 44.48 429,200 276,900 9.3
11/03/2024
44.56
 3,342,800 45.76 46.36 44.11 82,900 645,200 -34.3
08/03/2024
45.31
 7,266,200 44.18 46.59 43.28 1,413,100 365,820 62.7
07/03/2024
43.58
 2,820,300 43.65 44.33 43.43 296,300 366,200 -4.1
06/03/2024
43.43
 2,562,800 44.63 44.93 43.20 281,200 469,600 -11.2
05/03/2024
44.48
 2,927,700 44.33 45.46 44.26 79,100 65,858 0.8
04/03/2024
44.33
 1,887,700 45.08 45.08 44.33 113,700 12,218 6.0
01/03/2024
44.48
 7,835,900 41.93 44.71 41.85 1,535,600 619,560 53.6
29/02/2024
41.93
 1,843,200 42.00 42.38 41.33 400 44,000 -2.4
28/02/2024
41.63
 1,495,400 41.78 42.45 41.40 36,100 2,700 1.9
27/02/2024
41.70
 1,841,300 41.55 42.08 41.33 17,900 18,480 -0.0
26/02/2024
41.18
 1,770,100 40.65 41.48 40.35 46,500 40,900 0.3
23/02/2024
40.95
 3,308,900 42.15 42.15 40.50 13,920 61,520 -2.6
22/02/2024
42.08
 1,826,500 42.53 42.53 41.70 7,565 7,060 0.0
21/02/2024
42.53
 1,578,100 42.30 42.90 42.08 2,400 7,400 -0.3
20/02/2024
42.23
 2,188,200 43.28 43.28 42.23 214,500 315,520 -5.8
19/02/2024
43.05
 2,198,100 43.05 43.58 42.60 267,615 13,400 14.5
16/02/2024
42.90
 1,306,400 43.43 43.65 42.75 11,200 54,600 -2.5
15/02/2024
43.20
 3,447,700 42.30 43.50 41.85 358,410 136,428 12.7
07/02/2024
41.78
 1,367,100 42.15 42.60 41.70 47,100 89,900 -2.4
06/02/2024
42.08
 1,798,600 41.70 42.68 41.63 52,000 134,400 -4.6
05/02/2024
41.70
 1,157,200 41.78 42.00 41.40 15,000 60,120 -2.5
02/02/2024
41.55
 3,120,300 41.48 42.60 41.33 327,530 147,900 10.0
01/02/2024
41.25
 1,301,400 40.42 41.40 40.42 58,900 16,800 2.3
31/01/2024
40.65
 1,409,200 41.63 41.63 40.65 2,000 142,300 -7.6
30/01/2024
41.33
 1,778,800 40.80 41.55 40.50 65,700 111,000 -2.4
29/01/2024
40.87
 1,112,000 40.87 41.33 40.57 1,600 38,900 -2.0
26/01/2024
40.95
 823,700 41.25 41.70 40.65 3,000 24,300 -1.2
25/01/2024
41.33
 1,355,400 40.27 41.85 40.20 1,100 28,600 -1.5
24/01/2024
40.27
 2,067,700 40.87 41.33 40.27 2,300 426,000 -23.0
23/01/2024
41.03
 1,262,600 41.55 41.55 40.95 3,500 21,600 -1.0
22/01/2024
41.55
 1,282,400 41.70 41.85 41.03 7,300 27,000 -1.1
19/01/2024
41.70
 2,636,300 41.93 43.05 41.33 87,400 170,800 -4.7
18/01/2024
41.70
 981,200 41.33 41.70 41.10 15,100 15,500 -0.0
17/01/2024
41.33
 1,313,500 42.30 42.30 41.33 15,900 147,500 -7.3
16/01/2024
42.08
 1,645,600 40.87 42.08 40.50 34,000 7,100 1.5
15/01/2024
41.18
 1,415,500 41.25 41.93 41.03 6,700 100 0.4
12/01/2024
41.18
 2,153,500 40.72 41.48 40.12 64,600 30,100 1.9
11/01/2024
41.10
 1,313,400 41.10 41.63 40.57 2,000 186,900 -10.1
10/01/2024
40.95
 2,623,100 41.55 41.93 40.57 152,800 208,400 -3.0
09/01/2024
41.93
 1,391,600 42.60 42.68 41.85 229,000 14,800 12.0
08/01/2024
42.60
 2,475,800 42.08 42.83 41.48 300,800 53,200 13.9
05/01/2024
41.78
 2,493,800 41.63 42.00 41.33 92,700 220,800 -7.1
04/01/2024
41.33
 2,197,000 41.93 42.15 41.25 109,000 224,100 -6.4
03/01/2024
42.00
 5,612,500 39.22 42.00 38.77 117,200 81,200 1.8
02/01/2024
39.30
 1,046,700 39.52 39.75 38.85 13,600 22,600 -0.5
29/12/2023
39.30
 1,066,400 39.22 39.67 38.77 46,800 25,100 1.1
28/12/2023
39.22
 1,177,000 39.45 39.52 39.22 28,500 26,100 0.1
27/12/2023
39.45
 1,189,500 39.45 39.67 39.00 1,200 162,400 -8.4
26/12/2023
39.45
 1,145,300 39.67 39.82 39.30 3,700 94,400 -4.8
25/12/2023
39.67
 1,704,400 38.62 39.67 38.47 43,800 48,200 -0.2
22/12/2023
38.62
 657,300 38.70 39.07 38.02 12,100 45,600 -1.7
21/12/2023
38.70
 578,800 38.70 38.70 38.25 23,600 17,700 0.3
20/12/2023
38.70
 747,400 38.09 38.70 37.94 41,300 8,600 1.7
19/12/2023
38.09
 794,400 37.19 38.09 37.16 106,000 20,400 4.3
18/12/2023
37.19
 591,200 38.09 38.47 37.19 1,900 47,900 -2.3
15/12/2023
38.09
 1,006,000 37.42 38.40 37.04 157,800 13,000 7.3
14/12/2023
37.42
 1,884,700 38.70 39.30 37.38 10,300 472,500 -23.5
13/12/2023
38.70
 1,329,700 39.52 40.12 38.70 33,500 124,500 -4.7
12/12/2023
39.52
 1,068,800 39.97 40.20 39.45 15,300 34,900 -1.0
11/12/2023
39.97
 836,900 39.97 40.35 39.45 9,000 18,200 -0.5
08/12/2023
39.97
 1,940,700 39.82 41.18 39.60 2,600 22,800 -1.1
07/12/2023
39.82
 1,919,100 40.50 40.87 38.85 22,100 118,000 -5.1
06/12/2023
40.50
 2,303,600 39.07 40.57 39.07 14,200 33,600 -1.0
05/12/2023
39.07
 1,527,000 40.12 40.57 39.07 5,400 193,000 -9.9
04/12/2023
40.12
 2,202,800 38.70 40.65 38.92 1,900 106,900 -5.5

Chính sách bảo mật | Điều khoản sử dụng |