CTCP Thế Giới Số (dgw)

43.70
-0.20
(-0.46%)
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
(2026-02-23) 		-7.80 -15.09% 63,748,600 -2,447,200 -146.8
41.65
53
43.70
2 tháng
(2026-01-19) 		-2.25 -4.88% 145,120,900 -2,361,600 -162.7
41.65
56
43.70
3 tháng
(2025-12-18) 		3.45 8.53% 185,039,900 -4,225,700 -234.8
39
56
43.70
6 tháng
(2025-09-19) 		0.70 1.62% 292,015,900 -2,877,800 -159.6
37.40
56
43.70
12 tháng
(2025-03-24) 		5.04 12.98% 610,026,500 5,514,292 223.9
28.32
56
43.70
24 tháng
(2024-03-28) 		-5.54 -11.21% 980,192,500 -5,523,358 -180.6
28.32
56
43.70
36 tháng
(2023-04-03) 		21.80 98.68% 1,490,121,800 -3,285,517 -98.2
22.10
56
43.70
60 tháng
(2021-04-13) 		20.15 84.84% 1,851,603,700 -9,806,888 -242.3
21.21
64.31
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
36.14
 2,686,800 35.77 36.58 35.55 1,021,400 307,700 35.0
11/07/2023
35.77
 2,937,500 35.36 36.06 34.73 276,900 80,100 9.4
10/07/2023
35.36
 3,227,700 33.99 35.92 34.40 815,600 419,000 18.9
07/07/2023
33.99
 3,865,300 31.78 33.99 31.33 181,900 233,900 -2.5
06/07/2023
31.78
 2,285,300 31.96 32.29 31.19 70,500 123,400 -2.3
05/07/2023
31.96
 3,560,800 31.22 32.74 31.37 537,400 369,700 7.3
04/07/2023
31.22
 1,629,700 30.89 31.70 30.71 108,800 181,900 -3.1
03/07/2023
30.89
 1,012,000 30.74 31.19 30.74 5,900 3,200 0.1
30/06/2023
30.74
 2,370,400 30.15 31.41 29.82 531,300 246,200 11.9
29/06/2023
30.15
 1,804,500 31.19 31.33 30.15 36,700 54,300 -0.7
28/06/2023
31.19
 1,344,700 31.41 31.63 31.04 421,600 96,300 13.8
27/06/2023
31.41
 1,830,100 31.33 31.89 31.19 677,400 421,800 10.8
26/06/2023
31.33
 3,291,800 30.26 31.41 29.82 448,000 197,400 10.4
23/06/2023
30.26
 1,867,200 30.82 30.96 30.23 14,800 115,300 -4.1
22/06/2023
30.82
 2,124,800 30.30 31.19 30.19 106,200 41,300 2.7
21/06/2023
30.30
 2,449,500 30.30 30.56 29.97 35,300 12,100 0.9
20/06/2023
30.30
 1,455,600 29.71 30.30 29.71 5,000 61,800 -2.3
19/06/2023
29.71
 1,904,800 28.82 29.93 28.64 226,900 31,700 7.8
16/06/2023
28.82
 1,963,300 29.19 30.26 28.71 3,200 37,700 -1.4
15/06/2023
29.19
 2,205,500 29.49 29.63 28.82 169,000 51,500 4.6
14/06/2023
29.49
 2,549,800 30.08 30.37 29.49 22,000 42,400 -0.8
13/06/2023
30.08
 2,563,100 30.30 30.85 30.04 64,100 375,600 -12.8
12/06/2023
30.30
 3,973,500 28.34 30.30 28.64 59,300 139,100 -3.2
09/06/2023
28.34
 2,107,000 27.42 28.34 27.31 55,800 10,100 1.7
08/06/2023
27.42
 1,795,100 28.08 28.38 27.34 397,500 35,400 13.7
07/06/2023
28.08
 2,271,300 27.56 28.30 27.45 310,400 458,600 -5.6
06/06/2023
27.56
 2,116,400 27.68 28.08 27.42 42,400 367,500 -12.2
05/06/2023
27.68
 2,155,100 27.60 28.19 27.38 54,100 85,100 -1.2
02/06/2023
27.60
 2,536,400 26.75 27.71 26.42 151,300 45,300 3.8
01/06/2023
26.75
 2,288,200 26.16 26.90 26.09 475,600 240,100 8.5
31/05/2023
26.16
 1,522,100 26.35 26.46 26.01 154,500 5,200 5.3
30/05/2023
26.35
 3,654,200 25.20 26.46 25.31 733,800 212,300 18.4
29/05/2023
25.20
 1,776,400 24.46 25.27 24.53 129,500 4,300 4.2

Chính sách bảo mật | Điều khoản sử dụng |