CTCP Thế Giới Số (dgw)

43.45
0.45
(1.05%)
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
(2026-04-01) 		-2.55 -5.54% 32,464,400 909,990 -8.9
42.95
46.20
43.45
2 tháng
(2026-03-02) 		-5.25 -10.78% 99,105,400 7,660,290 282.3
40.60
48.70
43.45
3 tháng
(2026-02-02) 		-8.95 -17.08% 161,917,000 829,490 -82.5
40.60
56
43.45
6 tháng
(2025-11-03) 		3.35 8.35% 299,757,700 6,956,790 204.1
38.40
56
43.45
12 tháng
(2025-05-06) 		10.75 32.88% 629,125,200 10,842,936 399.8
32
56
43.45
24 tháng
(2024-05-13) 		-1.33 -2.97% 976,431,300 -1,173,468 -48.2
28.32
56
43.45
36 tháng
(2023-05-17) 		19.14 78.71% 1,484,854,100 1,640,888 61.8
24.28
56
43.45
60 tháng
(2021-05-27) 		16.54 61.49% 1,893,619,000 -5,148,598 -126.8
21.21
64.31
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2024
49.22
 1,093,100 50.04 50.04 49.06 1,100 72,300 -4.7
12/06/2024
49.59
 3,329,900 48.46 49.97 48.24 437,800 96,600 22.3
11/06/2024
48.31
 1,634,100 48.54 48.84 47.71 110,900 9,300 6.5
10/06/2024
48.39
 1,611,400 48.76 49.44 48.16 20,801 245,000 -14.5
07/06/2024
48.46
 1,261,100 48.09 48.69 47.86 132,700 2,650 8.4
06/06/2024
47.86
 1,491,200 48.01 48.46 47.41 180,300 8,600 11.0
05/06/2024
47.79
 1,604,100 48.46 48.91 47.79 121,100 3,200 7.6
04/06/2024
48.39
 1,575,600 48.84 48.99 48.31 120,000 57,500 4.1
03/06/2024
48.54
 1,335,300 49.44 49.44 48.54 115,800 21,500 6.1
31/05/2024
48.84
 4,465,400 48.09 49.89 47.79 162,500 322,900 -10.4
30/05/2024
48.01
 2,216,000 47.04 48.01 46.21 14,300 112,800 -6.2
29/05/2024
47.79
 1,880,100 48.54 48.84 47.41 100 70,300 -4.5
28/05/2024
48.46
 2,493,300 47.49 48.69 47.41 96,000 114,500 -1.1
27/05/2024
47.26
 1,063,000 47.49 47.71 46.44 36,700 41,800 -0.3
24/05/2024
47.34
 4,015,500 47.71 49.29 45.08 33,900 195,500 -10.3
23/05/2024
48.01
 2,017,200 47.79 48.24 47.19 172,800 176,900 -0.2
22/05/2024
47.94
 2,163,600 48.91 48.91 47.41 1,800 207,700 -13.2
21/05/2024
48.69
 2,246,600 47.71 48.84 47.56 3,700 107,200 -6.7
20/05/2024
48.09
 2,168,500 48.09 48.46 47.34 13,600 112,400 -6.3
17/05/2024
48.09
 3,861,400 46.59 48.24 46.28 752,099 160,500 37.7
16/05/2024
46.44
 1,959,800 47.26 47.26 46.13 6,700 46,300 -2.5
15/05/2024
46.44
 2,374,800 45.98 47.19 45.61 118,800 43,500 4.7
14/05/2024
45.76
 1,776,800 45.23 46.06 44.93 138,100 83,400 3.3
13/05/2024
44.78
 1,642,500 45.83 45.83 44.71 26,600 496,400 -28.1
10/05/2024
45.38
 1,845,500 46.21 46.21 44.86 75,500 388,300 -18.9
09/05/2024
46.06
 1,564,100 46.44 46.96 45.46 42,300 99,100 -3.5
08/05/2024
46.21
 2,338,900 45.16 47.34 44.93 305,700 485,700 -11.1
07/05/2024
45.91
 1,288,500 46.36 46.36 45.61 23,400 16,900 0.4
06/05/2024
45.83
 1,664,300 44.56 46.28 44.56 224,800 36,600 11.4
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

Chính sách bảo mật | Điều khoản sử dụng |