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)
01/12/2023
38.70
 1,199,300 37.94 39.22 37.31 12,200 62,200 -2.5
30/11/2023
37.94
 1,130,300 38.70 39.07 37.94 63,200 205,500 -7.3
29/11/2023
38.70
 1,105,600 37.38 38.92 37.46 900 19,900 -1.0
28/11/2023
37.38
 1,242,000 37.42 37.49 36.07 97,000 32,300 3.2
27/11/2023
37.42
 596,900 38.17 38.32 37.42 5,800 600 0.3
24/11/2023
38.17
 1,281,500 37.19 38.17 36.82 110,500 3,700 5.3
23/11/2023
37.19
 1,594,200 39.82 40.20 37.19 110,200 14,100 5.0
22/11/2023
39.82
 1,146,400 39.82 39.97 39.22 58,100 5,100 2.8
21/11/2023
39.82
 1,838,300 38.32 39.82 38.32 2,100 3,700 -0.1
20/11/2023
38.32
 864,500 37.94 38.70 37.27 78,600 3,600 3.8
17/11/2023
37.94
 2,020,300 38.85 39.45 37.19 40,300 7,400 1.7
16/11/2023
38.85
 833,900 38.32 38.92 37.79 0 0 0
15/11/2023
38.32
 1,107,900 37.87 39.07 38.02 17,000 22,400 -0.3
14/11/2023
37.87
 1,207,600 37.94 39.07 37.64 9,200 156,300 -7.5
13/11/2023
37.94
 1,050,700 37.16 38.09 37.04 182,500 14,900 8.4
10/11/2023
37.16
 1,763,300 37.94 38.55 37.12 9,100 8,900 0.0
09/11/2023
37.94
 1,718,100 37.64 39.00 37.72 63,900 32,700 1.6
08/11/2023
37.64
 1,446,200 35.24 37.64 34.94 8,600 28,700 -0.9
07/11/2023
35.24
 1,250,900 35.31 36.44 34.64 64,400 30,900 1.6
06/11/2023
35.31
 982,600 35.16 35.69 35.05 203,100 137,000 3.1
03/11/2023
35.16
 1,761,200 35.16 35.77 34.45 528,900 209,900 14.8
02/11/2023
35.16
 1,856,800 32.91 35.20 33.14 220,900 49,500 7.8
01/11/2023
32.91
 2,187,700 31.60 33.06 30.13 169,700 0 7.0
31/10/2023
31.60
 2,631,900 33.96 34.30 31.60 509,400 16,800 21.4
30/10/2023
33.96
 1,344,200 36.48 36.74 33.96 48,100 2,300 2.1
27/10/2023
36.48
 1,650,900 37.79 38.32 35.43 11,300 9,000 0.1
26/10/2023
37.79
 2,542,600 40.57 40.57 37.79 133,200 13,600 6.0
25/10/2023
40.57
 1,177,300 40.57 41.85 40.57 22,000 2,100 1.1
24/10/2023
40.57
 954,200 39.67 40.57 39.30 14,800 3,500 0.6
23/10/2023
39.67
 1,114,900 40.95 41.03 39.52 3,000 77,900 -4.0
20/10/2023
40.95
 2,209,500 40.27 41.40 38.70 36,300 16,000 1.1
19/10/2023
40.27
 1,727,500 42.00 42.08 40.20 299,400 15,600 15.5
18/10/2023
42.00
 2,821,100 40.80 42.38 39.07 224,000 12,300 11.7
17/10/2023
40.80
 2,735,800 43.73 45.38 40.80 160,900 16,000 8.5
16/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2023
43.73
 1,643,100 44.86 45.46 43.73 262,400 25,400 14.1
13/10/2023
44.86
 1,815,800 44.86 45.08 43.67 8,800 5,500 0.2
12/10/2023
44.86
 2,690,600 43.97 45.74 44.12 547,000 41,500 30.7
11/10/2023
43.97
 1,431,100 43.23 43.97 42.86 70,600 122,500 -3.0
10/10/2023
43.23
 1,890,500 43.45 44.34 43.16 55,600 10,700 2.7
09/10/2023
43.45
 1,578,800 42.86 43.53 42.34 3,400 42,000 -2.2
06/10/2023
42.86
 1,797,600 40.64 42.86 40.05 96,100 11,000 4.7
05/10/2023
40.64
 1,255,800 41.09 42.34 40.64 9,200 136,900 -7.1
04/10/2023
41.09
 1,524,500 39.83 41.83 38.58 59,700 111,700 -3.0
03/10/2023
39.83
 4,013,200 42.79 42.79 39.83 300,400 83,500 12.0
02/10/2023
42.79
 943,900 42.79 43.60 42.49 1,100 75,200 -4.3
29/09/2023
42.79
 2,189,400 42.05 43.75 42.05 418,000 120,400 17.4
28/09/2023
42.05
 1,598,300 42.12 42.49 41.38 1,000 160,300 -9.0
27/09/2023
42.12
 1,703,400 39.91 42.12 39.02 17,600 45,800 -1.6
26/09/2023
39.91
 2,475,300 39.91 41.53 38.87 254,300 14,700 13.0
25/09/2023
39.91
 2,798,300 42.86 43.60 39.91 29,700 17,600 0.6
22/09/2023
42.86
 3,531,000 45.08 45.08 42.05 59,800 336,600 -16.2
21/09/2023
45.08
 2,027,300 46.26 46.26 45.08 100,900 88,200 0.8
20/09/2023
46.26
 2,528,300 44.56 46.41 44.64 451,800 35,300 25.9
19/09/2023
44.56
 2,383,700 43.23 44.56 42.64 43,100 31,200 0.7
18/09/2023
43.23
 1,757,400 43.53 44.27 42.94 0 0 0
15/09/2023
43.53
 1,871,000 43.97 44.41 42.49 25,400 4,500 1.2
14/09/2023
43.97
 3,154,900 45.37 45.37 43.82 39,600 19,500 1.2
13/09/2023
45.37
 2,858,700 45.82 47.22 45.08 195,400 158,500 2.4
12/09/2023
45.82
 1,949,100 44.34 45.82 44.04 91,200 388,900 -18.2
11/09/2023
44.34
 2,679,100 44.27 46.04 44.34 8,000 196,800 -11.6
08/09/2023
44.27
 1,813,800 43.45 44.71 43.23 90,700 189,300 -5.8
07/09/2023
43.45
 2,041,500 44.27 44.71 43.38 14,000 65,700 -3.1
06/09/2023
44.27
 1,688,900 43.60 44.78 43.23 3,000 155,400 -9.1
05/09/2023
43.60
 1,966,000 42.79 44.19 42.12 16,900 60,200 -2.5
31/08/2023
42.79
 1,923,300 43.01 43.31 42.71 16,400 146,100 -7.5
30/08/2023
43.01
 2,173,200 42.34 43.75 42.34 30,400 36,700 -0.4
29/08/2023
42.34
 2,547,400 42.05 42.79 41.09 4,300 165,100 -9.2
28/08/2023
42.05
 3,184,400 40.64 42.49 40.64 206,400 201,800 0.1
25/08/2023
40.64
 2,671,500 39.76 41.09 39.61 538,900 412,400 6.9
24/08/2023
39.76
 3,059,900 37.98 40.13 37.98 52,100 183,900 -7.0
23/08/2023
37.98
 1,292,200 38.35 39.02 37.84 14,200 123,900 -5.7
22/08/2023
38.35
 3,425,100 35.88 38.35 35.47 762,700 65,500 34.8
21/08/2023
35.88
 1,914,200 36.91 37.10 35.58 96,500 89,300 0.3
18/08/2023
36.91
 3,750,700 39.68 39.68 36.91 20,500 339,700 -16.3
17/08/2023
39.68
 2,326,800 39.17 40.05 38.65 14,200 357,200 -18.2
16/08/2023
39.17
 1,517,500 39.91 40.20 38.95 5,800 125,200 -6.3
15/08/2023
39.91
 1,696,700 40.28 41.01 39.91 7,500 425,600 -22.8
14/08/2023
40.28
 2,248,200 39.61 40.94 38.87 15,400 232,500 -11.6
11/08/2023
39.61
 3,406,500 40.28 40.50 38.35 16,100 529,300 -27.2
10/08/2023
40.28
 1,245,400 41.24 41.38 40.05 3,500 34,100 -1.7
09/08/2023
41.24
 1,616,300 40.72 41.38 40.20 14,800 53,800 -2.2
08/08/2023
40.72
 1,818,500 41.53 42.05 40.64 9,800 14,700 -0.3
07/08/2023
41.53
 2,056,200 41.38 42.86 41.09 55,100 212,300 -8.9
04/08/2023
41.38
 1,199,400 41.38 41.68 41.01 11,900 20,000 -0.5
03/08/2023
41.38
 4,464,700 39.91 41.98 39.76 311,300 26,500 15.9
02/08/2023
39.91
 1,785,000 39.24 40.05 39.09 345,000 80,100 14.2
01/08/2023
39.24
 1,455,200 39.98 40.50 39.24 11,300 65,900 -2.9
31/07/2023
39.98
 2,387,700 39.54 40.50 38.80 171,900 45,600 6.7
28/07/2023
39.54
 2,462,300 39.98 40.20 38.95 4,400 2,500 0.1
27/07/2023
39.98
 2,307,900 38.72 40.13 38.72 16,500 66,600 -2.7
26/07/2023
38.72
 2,610,000 39.54 40.20 38.58 8,100 841,600 -43.8
25/07/2023
39.54
 2,887,400 40.28 40.50 38.95 64,400 772,400 -37.8
24/07/2023
40.28
 2,300,200 40.57 40.72 39.54 81,600 29,900 2.8
21/07/2023
40.57
 3,043,500 37.98 40.57 37.69 249,900 281,800 -1.7
20/07/2023
37.98
 3,983,600 36.58 37.98 36.25 509,800 366,900 7.3
19/07/2023
36.58
 1,734,100 36.21 36.80 35.92 77,400 163,300 -4.3
18/07/2023
36.21
 3,187,800 36.47 36.51 35.47 30,100 321,500 -14.2
17/07/2023
36.47
 1,844,400 36.65 37.62 36.43 24,400 34,000 -0.5
14/07/2023
36.65
 1,801,900 37.25 37.62 36.21 9,700 25,200 -0.8
13/07/2023
37.25
 1,931,800 36.14 37.69 36.21 515,500 109,100 20.5

Chính sách bảo mật | Điều khoản sử dụng |