CTCP Thế Giới Số (dgw)

45.40
0.70
(1.57%)
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
(2026-08-18) 		3.20 7.71% 45,054,500 6,884,200 348.0
40.05
52.20
45.40
2 tháng
(2026-07-20) 		9.55 27.17% 69,954,200 8,573,700 412.4
33.15
52.20
45.40
3 tháng
(2026-06-19) 		4.45 11.06% 83,482,600 7,301,700 361.2
33.15
52.20
45.40
6 tháng
(2026-03-23) 		4.10 10.10% 172,050,200 15,407,900 715.1
33.15
52.20
45.40
12 tháng
(2025-09-22) 		2.95 7.07% 491,320,500 18,799,100 842.7
33.15
56
45.40
24 tháng
(2024-09-27) 		-1.89 -4.05% 982,571,600 14,027,342 525.9
28.32
56
45.40
36 tháng
(2023-10-03) 		4.87 12.22% 1,477,747,800 29,392,704 1,307.2
28.32
56
45.40
60 tháng
(2021-10-13) 		-1.66 -3.58% 2,079,628,600 31,164,093 1,583.8
21.21
64.31
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
39.30
 1,066,400 38.77 39.67 38.77 46,800 25,100 1.1
29/12/2023
39.30
 1,066,400 38.77 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 39.75 39.82 39.30 3,700 94,400 -4.8
25/12/2023
39.67
 1,704,400 38.47 39.67 38.47 43,800 48,200 -0.2
22/12/2023
38.62
 657,300 38.77 39.07 38.02 12,100 45,600 -1.7
21/12/2023
38.70
 578,800 38.47 38.70 38.25 23,600 17,700 0.3
20/12/2023
38.70
 747,400 38.32 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 37.49 38.40 37.04 157,800 13,000 7.3
14/12/2023
37.42
 1,884,700 39.07 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 40.12 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 39.97 41.18 39.60 2,600 22,800 -1.1
07/12/2023
39.82
 1,919,100 40.87 40.87 38.85 22,100 118,000 -5.1
06/12/2023
40.50
 2,303,600 39.15 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 39.37 40.65 38.92 1,900 106,900 -5.5
01/12/2023
38.70
 1,199,300 38.17 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 37.49 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 37.94 38.32 37.42 5,800 600 0.3
24/11/2023
38.17
 1,281,500 37.46 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 39.90 39.97 39.22 58,100 5,100 2.8
21/11/2023
39.82
 1,838,300 38.70 39.82 38.32 2,100 3,700 -0.1
20/11/2023
38.32
 864,500 37.27 38.70 37.27 78,600 3,600 3.8
17/11/2023
37.94
 2,020,300 39.07 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 39.07 39.07 38.02 17,000 22,400 -0.3
14/11/2023
37.87
 1,207,600 38.70 39.07 37.64 9,200 156,300 -7.5
13/11/2023
37.94
 1,050,700 37.12 38.09 37.04 182,500 14,900 8.4
10/11/2023
37.16
 1,763,300 37.57 38.55 37.12 9,100 8,900 0.0
09/11/2023
37.94
 1,718,100 38.32 39.00 37.72 63,900 32,700 1.6
08/11/2023
37.64
 1,446,200 35.05 37.64 34.94 8,600 28,700 -0.9
07/11/2023
35.24
 1,250,900 35.16 36.44 34.64 64,400 30,900 1.6
06/11/2023
35.31
 982,600 35.31 35.69 35.05 203,100 137,000 3.1
03/11/2023
35.16
 1,761,200 35.69 35.77 34.45 528,900 209,900 14.8
02/11/2023
35.16
 1,856,800 33.44 35.20 33.14 220,900 49,500 7.8
01/11/2023
32.91
 2,187,700 31.37 33.06 30.13 169,700 0 7.0
31/10/2023
31.60
 2,631,900 34.04 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 38.17 38.32 35.43 11,300 9,000 0.1
26/10/2023
37.79
 2,542,600 39.52 39.82 37.79 133,200 13,600 6.0
25/10/2023
40.57
 1,177,300 40.72 41.85 40.57 22,000 2,100 1.1
24/10/2023
40.57
 954,200 40.42 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 39.82 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 41.48 42.38 39.07 224,000 12,300 11.7
17/10/2023
40.80
 2,735,800 44.03 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 45.46 45.46 43.73 262,400 25,400 14.1
13/10/2023
44.86
 1,815,800 44.12 45.08 43.67 8,800 5,500 0.2
12/10/2023
44.86
 2,690,600 44.34 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 43.60 44.34 43.16 55,600 10,700 2.7
09/10/2023
43.45
 1,578,800 43.01 43.53 42.34 3,400 42,000 -2.2
06/10/2023
42.86
 1,797,600 40.57 42.86 40.05 96,100 11,000 4.7
05/10/2023
40.64
 1,255,800 41.53 42.34 40.64 9,200 136,900 -7.1
04/10/2023
41.09
 1,524,500 38.80 41.83 38.58 59,700 111,700 -3.0
03/10/2023
39.83
 4,013,200 42.49 42.49 39.83 300,400 83,500 12.0
02/10/2023
42.79
 943,900 43.23 43.60 42.49 1,100 75,200 -4.3
29/09/2023
42.79
 2,189,400 42.49 43.75 42.05 418,000 120,400 17.4
28/09/2023
42.05
 1,598,300 41.46 42.49 41.38 1,000 160,300 -9.0
27/09/2023
42.12
 1,703,400 40.64 42.12 39.02 17,600 45,800 -1.6
26/09/2023
39.91
 2,475,300 38.95 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 43.60 44.56 42.05 59,800 336,600 -16.2
21/09/2023
45.08
 2,027,300 45.82 46.26 45.08 100,900 88,200 0.8
20/09/2023
46.26
 2,528,300 44.78 46.41 44.64 451,800 35,300 25.9
19/09/2023
44.56
 2,383,700 43.90 44.56 42.64 43,100 31,200 0.7
18/09/2023
43.23
 1,757,400 43.23 44.27 42.94 0 0 0
15/09/2023
43.53
 1,871,000 44.27 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 46.48 47.22 45.08 195,400 158,500 2.4
12/09/2023
45.82
 1,949,100 44.93 45.82 44.04 91,200 388,900 -18.2
11/09/2023
44.34
 2,679,100 45.08 46.04 44.34 8,000 196,800 -11.6
08/09/2023
44.27
 1,813,800 43.31 44.71 43.23 90,700 189,300 -5.8
07/09/2023
43.45
 2,041,500 44.71 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
04/09/2023
23.13
 1,452,100 23.28 23.50 22.80 12,900 9,500 0.1
01/09/2023
28.53
 401,000 28.82 28.86 28.08 127,900 9,000 4.6
31/08/2023
42.79
 1,923,300 43.23 43.31 42.71 16,400 146,100 -7.5
30/08/2023
43.01
 2,173,200 42.42 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 41.24 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

Chính sách bảo mật | Điều khoản sử dụng |