CTCP Thế Giới Số (dgw)

41.85
-0.15
(-0.36%)
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)
04/11/2024
41.66
 1,287,800 41.96 42.20 41.17 34,800 322,900 -12.1
01/11/2024
41.96
 707,500 42.40 42.40 41.91 3,700 15,600 -0.5
31/10/2024
42.40
 625,900 42.45 42.55 42.20 1,100 100 0.0
30/10/2024
42.35
 1,047,500 43.24 43.24 42.25 33,600 317,200 -12.2
29/10/2024
42.94
 876,900 42.35 42.99 42.35 22,800 4,000 0.8
28/10/2024
42.15
 908,400 41.91 42.20 41.91 235,100 535,800 -12.9
25/10/2024
41.91
 896,000 42.25 42.65 41.91 1,400 323,300 -13.8
24/10/2024
42.25
 1,376,400 42.94 43.19 42.25 4,900 494,700 -21.1
23/10/2024
42.84
 1,813,500 43.24 43.29 42.40 800 548,500 -23.7
22/10/2024
43.24
 2,471,800 44.42 44.62 43.04 47,500 640,600 -26.4
21/10/2024
44.76
 581,400 44.76 45.01 44.52 253,500 51,500 9.2
18/10/2024
44.76
 940,300 45.26 45.45 44.72 159,500 342,700 -8.4
17/10/2024
45.36
 540,700 45.45 45.50 44.86 29,700 21,000 0.4
16/10/2024
45.36
 859,800 44.52 45.36 44.47 152,100 80,300 3.2
15/10/2024
44.42
 571,700 44.81 44.96 44.42 13,900 15,100 -0.1
14/10/2024
44.81
 1,014,100 45.11 45.75 44.72 5,000 351,500 -15.8
11/10/2024
44.96
 444,400 44.62 45.16 44.62 6,300 31,600 -1.2
10/10/2024
44.62
 926,400 45.31 45.31 44.52 2,100 438,200 -19.9
09/10/2024
44.81
 781,300 44.22 44.81 44.22 77,200 312,100 -10.6
08/10/2024
44.22
 2,077,900 44.91 45.11 44.22 16,400 552,800 -24.2
07/10/2024
45.01
 785,200 45.40 45.80 45.01 1,300 400,900 -18.4
04/10/2024
45.31
 807,600 45.50 45.65 45.31 800 364,000 -16.7
03/10/2024
45.50
 1,370,700 46.39 46.39 45.45 21,100 333,700 -14.5
02/10/2024
45.90
 1,093,600 46.64 46.64 45.90 1,400 350,200 -16.3
01/10/2024
46.69
 809,100 46.49 46.83 46.39 16,300 200 0.8
30/09/2024
46.14
 885,300 46.78 46.78 46.14 8,200 146,500 -6.5
27/09/2024
46.59
 1,631,400 47.28 47.28 46.29 52,800 521,700 -22.1
26/09/2024
46.98
 938,100 47.77 47.77 46.98 15,800 4,100 0.6
25/09/2024
47.57
 1,139,200 47.28 47.77 47.18 10,400 1,600 0.4
24/09/2024
47.18
 625,400 46.78 47.57 46.78 38,800 7,000 1.5
23/09/2024
47.08
 565,100 47.18 47.18 46.78 250,700 12,400 11.4
20/09/2024
47.18
 1,239,100 47.28 47.33 46.98 337,800 39,800 14.3
19/09/2024
46.78
 820,400 46.78 46.78 46.29 244,900 193,100 2.5
18/09/2024
46.64
 1,060,800 46.19 46.78 46.09 191,500 130,500 2.9
17/09/2024
46.19
 988,000 45.21 46.34 45.21 414,100 61,600 16.4
16/09/2024
45.50
 653,500 45.40 45.80 45.16 249,600 31,800 10.0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/09/2024
45.60
 889,400 46.69 46.69 45.60 500 246,700 -11.5
12/09/2024
45.53
 1,893,900 46.51 46.59 45.46 141,200 73,300 4.1
11/09/2024
46.28
 1,253,600 46.89 47.04 46.28 135,400 28,600 6.6
10/09/2024
46.89
 1,768,000 47.04 47.34 46.74 546,900 129,300 26.1
09/09/2024
46.96
 2,002,500 46.59 47.19 46.36 0 0 0
06/09/2024
46.59
 1,035,500 46.36 46.59 45.76 73,200 1,000 4.4
05/09/2024
46.28
 2,075,800 46.28 47.34 45.98 40,500 7,200 2.1
04/09/2024
46.06
 813,200 45.91 46.28 45.68 3,600 12,400 -0.5
30/08/2024
46.51
 1,148,800 46.06 46.51 45.53 274,800 9,000 16.3
29/08/2024
45.68
 814,900 45.76 46.13 45.53 19,600 208,900 -11.5
28/08/2024
45.68
 716,200 45.76 45.83 45.23 25,900 67,800 -2.5
27/08/2024
45.68
 1,240,300 45.68 45.83 45.16 104,600 35,200 4.2
26/08/2024
45.68
 1,558,200 46.51 46.81 45.68 12,900 214,400 -12.4
23/08/2024
46.51
 794,100 46.51 46.81 46.21 22,100 27,400 -0.3
22/08/2024
46.59
 765,600 46.59 46.81 46.13 17,600 500 1.1
21/08/2024
46.59
 2,087,200 45.76 47.56 45.76 43,600 96,900 -3.3
20/08/2024
45.83
 1,099,700 45.61 46.06 45.38 19,100 38,000 -1.2
19/08/2024
45.61
 967,600 45.61 46.44 45.53 72,300 11,500 3.7
16/08/2024
45.46
 1,772,400 44.48 45.98 44.33 9,100 37,900 -1.7
15/08/2024
44.18
 1,475,000 44.33 45.01 43.58 504,900 26,000 28.0
14/08/2024
44.18
 1,003,800 44.41 44.56 43.96 430,100 139,500 17.1
13/08/2024
44.33
 1,464,600 44.33 44.63 43.58 682,500 323,900 21.0
12/08/2024
44.33
 1,340,700 43.88 44.33 43.58 142,400 354,300 -12.4
09/08/2024
43.88
 2,138,300 42.38 43.96 42.38 715,800 82,611 36.5
08/08/2024
42.00
 1,353,600 42.00 42.83 41.55 36,700 316,300 -15.7
07/08/2024
42.00
 929,600 42.30 42.53 41.33 24,700 336,800 -17.4
06/08/2024
42.08
 1,872,600 41.70 42.30 41.10 381,800 607,000 -12.5
05/08/2024
40.80
 2,491,500 42.45 43.13 40.80 330,700 37,800 16.4
02/08/2024
43.43
 1,665,800 41.33 43.58 41.33 303,700 4,700 16.8
01/08/2024
41.78
 3,359,200 44.56 44.78 41.78 116,000 64,400 2.9
31/07/2024
44.63
 1,171,100 45.08 45.76 44.63 1,700 101,500 -6.0
30/07/2024
44.93
 1,259,400 45.38 45.53 44.48 420,600 420,200 0.0
29/07/2024
45.38
 1,563,800 45.68 45.68 45.16 420,600 420,200 0.0
26/07/2024
45.31
 1,724,900 44.93 45.61 44.63 532,700 378,300 9.2
25/07/2024
44.86
 1,404,300 44.03 45.08 43.65 6,900 122,800 -6.9
24/07/2024
44.03
 5,209,000 45.53 45.83 43.35 421,100 999,700 -34.5
23/07/2024
46.59
 4,727,900 50.72 50.72 46.59 8,600 150,140 -9.2
22/07/2024
50.04
 2,387,300 50.34 50.49 48.54 442,400 159,500 18.6
19/07/2024
50.27
 5,260,300 48.99 51.17 48.84 271,800 166,600 7.0
18/07/2024
49.22
 1,570,200 48.09 49.22 47.11 44,300 174,700 -8.3
17/07/2024
48.09
 3,594,300 48.46 49.44 47.04 673,900 249,500 27.5
16/07/2024
48.09
 1,647,400 48.69 49.14 48.01 39,700 47,400 -0.5
15/07/2024
48.69
 868,600 48.84 49.22 48.16 21,000 46,100 -1.6
12/07/2024
48.76
 3,903,800 48.76 49.97 48.46 108,500 257,700 -9.9
11/07/2024
48.46
 1,328,400 48.24 48.84 48.24 501,900 5,500 32.1
10/07/2024
48.09
 1,681,100 49.29 49.37 48.09 4,000 41,500 -2.5
09/07/2024
49.06
 1,656,700 48.91 49.14 48.39 20,800 56,100 -2.3
08/07/2024
48.91
 2,138,300 49.14 49.22 48.61 89,800 43,000 3.0
05/07/2024
48.46
 1,969,900 47.64 48.46 47.34 212,300 3,900 13.3
04/07/2024
47.56
 1,010,600 47.71 48.16 47.34 15,700 10,900 0.3
03/07/2024
48.01
 1,264,600 47.41 48.09 47.41 138,200 33,700 6.7
02/07/2024
47.64
 1,078,600 47.56 47.86 47.11 79,600 14,100 4.1
01/07/2024
47.26
 1,634,300 46.28 47.49 45.83 134,500 90,900 2.8
28/06/2024
45.98
 1,714,000 46.59 46.89 45.23 369,500 32,200 20.8
27/06/2024
46.44
 673,800 46.28 46.59 46.21 183,400 18,800 10.2
26/06/2024
46.51
 718,500 45.98 46.66 45.46 24,400 30,600 -0.4
25/06/2024
45.91
 1,489,800 45.68 46.36 45.23 149,700 79,600 4.3
24/06/2024
45.68
 2,318,400 47.86 48.09 45.68 337,400 145,500 12.1
21/06/2024
47.94
 1,882,700 47.56 48.69 47.04 7,900 46,300 -2.5
20/06/2024
47.26
 1,073,400 47.26 47.41 46.66 7,600 5,700 0.1
19/06/2024
46.96
 1,216,700 46.66 47.49 46.59 58,000 166,600 -6.8
18/06/2024
46.66
 1,312,600 46.89 47.26 46.66 23,400 12,000 0.7
17/06/2024
46.59
 2,161,000 47.49 47.79 46.51 17,100 363,300 -21.8
14/06/2024
47.41
 2,966,500 49.22 49.89 47.41 78,600 46,500 2.0

Chính sách bảo mật | Điều khoản sử dụng |