CTCP Thế Giới Số (dgw)

36.60
0.10
(0.27%)
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
(2026-07-01) 		-3.60 -8.98% 15,647,100 434,750 0
33.15
40.25
36.60
2 tháng
(2026-06-01) 		-3.50 -8.75% 31,529,700 988,959 0
33.15
42
36.60
3 tháng
(2026-05-04) 		-7 -16.09% 54,589,500 -192,505 0
33.15
44.20
36.60
6 tháng
(2026-02-02) 		-15.90 -30.34% 215,454,800 681,085 -82.5
33.15
56
36.60
12 tháng
(2025-08-05) 		-7.20 -16.48% 501,348,000 -5,017,645 -298.1
33.15
56
36.60
24 tháng
(2024-08-12) 		-7.83 -17.67% 897,296,000 -2,717,672 -139.5
28.32
56
36.60
36 tháng
(2023-08-16) 		-2.67 -6.81% 1,397,406,400 777,083 51.7
28.32
56
36.60
60 tháng
(2021-08-26) 		1.50 4.28% 1,923,497,400 -5,086,333 -122.1
21.21
64.31
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |