CTCP Thế Giới Số (dgw)

44.95
-0.25
(-0.55%)
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
(2025-12-29) 		4.15 10.35% 50,561,500 1,271,700 51.8
39
46.90
45.20
2 tháng
(2025-11-28) 		0.55 1.26% 83,581,600 -402,100 -7.1
38.40
46.90
45.20
3 tháng
(2025-10-29) 		4.45 11.18% 125,498,400 3,932,100 187.4
38.40
46.90
45.20
6 tháng
(2025-07-31) 		1.70 4% 275,292,900 -7,431,130 -296.0
37.40
48.15
45.20
12 tháng
(2025-02-03) 		6.63 17.61% 532,160,500 6,500,130 333.0
28.32
48.15
45.20
24 tháng
(2024-02-07) 		2.47 5.92% 947,655,100 -2,206,912 34.2
28.32
51.85
45.20
36 tháng
(2023-02-13) 		15.43 53.53% 1,404,176,300 -8,389,017 -177.8
21.21
51.85
45.20
60 tháng
(2021-02-22) 		25.40 134.69% 1,737,704,900 -8,672,288 -228.4
18.63
64.31
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |