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)
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
26/05/2023
24.46
 418,900 24.28 24.68 24.35 13,300 2,800 0.3
25/05/2023
24.28
 1,512,000 24.61 24.61 24.24 47,200 407,900 -11.9
24/05/2023
24.61
 1,148,000 24.87 25.09 24.61 121,600 178,000 -1.9
23/05/2023
24.87
 1,107,400 25.16 25.35 24.79 106,100 10,300 3.2
22/05/2023
25.16
 1,695,400 24.42 25.35 24.42 22,200 5,100 0.6
19/05/2023
24.42
 672,800 24.39 24.72 24.24 52,500 4,300 1.6
18/05/2023
24.39
 702,300 24.31 24.53 24.31 17,600 4,700 0.4
17/05/2023
24.31
 1,128,100 24.31 24.68 24.24 63,000 162,000 -3.3
16/05/2023
24.31
 1,928,400 24.76 24.87 24.17 59,300 195,000 -4.5
15/05/2023
24.76
 1,698,500 25.16 25.64 24.76 52,100 471,500 -14.2
12/05/2023
25.16
 1,904,000 25.35 25.42 24.94 92,200 219,300 -4.3
11/05/2023
25.35
 1,752,800 25.50 25.86 25.13 121,300 121,500 0.0
10/05/2023
25.50
 1,582,400 24.65 25.53 24.65 45,900 3,100 1.5
09/05/2023
24.65
 928,500 24.24 24.72 24.09 31,100 119,600 -2.9
08/05/2023
24.24
 1,727,800 24.79 25.13 24.09 8,300 190,600 -6.1
05/05/2023
24.79
 813,300 24.83 25.13 24.61 4,500 2,800 0.1
04/05/2023
24.83
 1,082,000 25.31 25.38 24.76 2,400 98,200 -3.2
28/04/2023
25.31
 1,670,600 24.65 25.42 24.79 583,600 600 19.9
27/04/2023
24.65
 791,900 24.83 24.98 24.46 53,400 15,300 1.3
26/04/2023
24.83
 1,078,700 24.31 24.83 24.09 62,000 11,700 1.7
25/04/2023
24.31
 1,700,000 25.05 25.46 24.24 26,700 127,100 -3.3
24/04/2023
25.05
 2,587,300 25.46 25.57 24.24 216,000 50,900 5.6
21/04/2023
25.46
 2,040,400 25.94 26.35 25.13 51,772 72,206 -0.7
20/04/2023
25.94
 1,417,400 26.38 26.42 25.57 16,000 139,600 -4.3
19/04/2023
26.38
 4,684,600 25.16 26.90 25.05 89,100 29,510 2.1
18/04/2023
25.16
 2,442,500 24.13 25.42 24.57 218,300 104,069 3.9
17/04/2023
24.13
 1,287,800 24.24 24.53 23.94 61,303 116,300 -1.8
14/04/2023
24.24
 1,800,000 25.16 25.42 24.24 68,600 71,300 -0.1
13/04/2023
25.16
 2,085,200 24.98 25.46 24.68 70,700 7,500 2.2
12/04/2023
24.98
 1,817,700 25.27 25.50 24.98 128,600 10,400 4.0
11/04/2023
25.27
 2,777,500 24.72 25.50 24.61 144,100 176,590 -1.1

Chính sách bảo mật | Điều khoản sử dụng |