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
(2025-11-05) 		4.20 10.55% 47,967,600 6,190,500 276.4
38.50
44.90
43.55
2 tháng
(2025-10-06) 		2.25 5.39% 82,187,900 3,512,200 165.9
37.40
44.90
43.55
3 tháng
(2025-09-08) 		2.70 6.54% 118,991,400 3,179,700 156.0
37.40
45.50
43.55
6 tháng
(2025-06-09) 		9.30 26.80% 344,715,500 9,468,503 448.3
34.70
48.15
43.55
12 tháng
(2024-12-10) 		1.85 4.38% 495,391,300 4,700,604 256.7
28.32
48.15
43.55
24 tháng
(2023-12-18) 		6.81 18.30% 933,864,200 -940,902 70.3
28.32
51.85
43.55
36 tháng
(2022-12-21) 		14.74 50.35% 1,354,436,900 -4,557,896 -22.4
21.21
51.85
43.55
60 tháng
(2020-12-31) 		26.66 153.79% 1,678,742,940 -5,807,108 -86.6
13.17
64.31
43.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
30.15
 732,800 29.49 30.23 29.38 16,600 111,400 -3.9
17/02/2023
29.49
 476,100 30.04 30.30 29.19 30,600 205,900 -7.0
16/02/2023
30.04
 545,700 29.38 30.30 29.41 59,000 88,940 -1.2
15/02/2023
29.38
 553,400 28.97 29.49 28.82 159,400 60,400 3.9
14/02/2023
28.97
 428,000 28.82 29.26 28.60 222,800 57,340 6.5
13/02/2023
28.82
 950,600 29.34 29.52 27.86 362,000 101,680 10.2
10/02/2023
29.34
 742,500 30.19 30.30 28.82 40,110 59,900 -0.8
09/02/2023
30.19
 561,900 30.82 31.70 30.15 73,500 197,800 -5.1
08/02/2023
30.82
 681,400 30.30 31.07 30.30 236,700 132,620 4.3
07/02/2023
30.30
 1,100,200 30.34 31.74 30.15 183,531 147,140 1.5
06/02/2023
30.34
 435,700 30.52 30.52 29.89 26,900 130,840 -4.3
03/02/2023
30.52
 438,300 29.93 30.67 29.93 105,000 46,400 2.4
02/02/2023
29.93
 603,000 30.52 31.04 29.63 54,800 91,924 -1.5
01/02/2023
30.52
 1,237,400 32.52 33.18 30.34 119,300 151,840 -1.3
31/01/2023
32.52
 871,200 31.63 32.52 30.89 124,600 36,700 3.9
30/01/2023
31.63
 1,089,200 32.22 32.22 31.22 276,300 121,960 6.6
27/01/2023
32.22
 1,011,600 31.92 32.96 32.07 404,300 17,400 16.9
19/01/2023
31.92
 998,200 31.44 31.92 31.04 386,900 32,840 15.3
18/01/2023
31.44
 1,375,400 29.41 31.44 29.45 158,100 63,000 4.0
17/01/2023
29.41
 601,400 28.67 29.49 28.75 210,200 222,320 -0.5
16/01/2023
28.67
 494,500 29.26 29.78 28.67 62,589 153,800 -3.5
13/01/2023
29.26
 508,600 29.26 29.56 28.89 19,900 31,900 -0.5
12/01/2023
29.26
 450,100 29.26 29.52 28.82 89,900 53,940 1.4
11/01/2023
29.26
 471,900 29.38 29.78 29.19 98,100 26,900 2.8
10/01/2023
29.38
 596,100 28.53 29.45 27.97 252,500 89,500 6.5
09/01/2023
28.53
 401,000 28.38 28.86 28.08 127,900 9,000 4.6
06/01/2023
28.38
 695,200 29.23 29.41 28.08 15,450 67,600 -2.0
05/01/2023
29.23
 389,200 29.63 30.15 29.15 24,100 22,100 0.1
04/01/2023
29.63
 515,500 29.56 30.15 29.49 112,000 16,800 3.8
03/01/2023
29.56
 736,600 27.90 29.56 28.08 192,600 60,700 5.3
30/12/2022
27.90
 217,200 28.08 28.45 27.82 45,300 12,500 1.2
29/12/2022
28.08
 358,700 28.41 29.04 28.08 21,140 1,000 0.8
28/12/2022
28.41
 334,100 28.53 28.53 27.64 24,950 24,520 0.0
27/12/2022
28.53
 759,800 27.16 28.53 27.16 131,810 229,500 -3.8
26/12/2022
27.16
 643,800 29.12 29.15 27.16 113,205 15,800 3.6
23/12/2022
29.12
 488,000 29.49 29.56 28.45 18,800 47,200 -1.1
22/12/2022
29.49
 651,300 29.26 30.23 28.78 224,100 163,400 2.4
21/12/2022
29.26
 1,013,000 30.30 31.41 28.45 142,700 42,120 4.0
20/12/2022
30.30
 1,623,300 31.70 32.22 29.82 251,618 270,100 -0.8
19/12/2022
31.70
 1,357,800 33.18 34.88 31.70 108,100 137,000 -1.2
16/12/2022
33.18
 1,245,500 32.66 33.81 32.15 16,902 195,300 -8.0
15/12/2022
32.66
 936,300 32.15 33.00 31.63 66,620 152,000 -3.8
14/12/2022
32.15
 783,100 32.52 33.03 32.15 39,100 211,705 -7.5
13/12/2022
32.52
 1,176,500 30.89 32.52 29.93 381,200 353,200 1.2
12/12/2022
30.89
 1,260,800 32.15 33.55 30.67 262,800 421,300 -6.6
09/12/2022
32.15
 685,500 32.41 33.40 31.63 24,420 55,300 -1.3
08/12/2022
32.41
 1,153,400 30.30 32.41 31.48 221,600 207,500 0.6
07/12/2022
30.30
 1,270,000 32.52 32.89 30.30 30,300 195,300 -6.8
06/12/2022
32.52
 1,961,800 34.95 35.10 32.52 423,507 323,200 4.4
05/12/2022
34.95
 1,381,700 34.73 35.40 34.36 328,205 320,400 0.4
02/12/2022
34.73
 1,830,500 33.66 34.73 32.15 193,108 525,466 -15.6
01/12/2022
33.66
 1,884,900 32.70 34.95 32.59 437,416 11,880 19.4
30/11/2022
32.70
 1,191,200 30.59 32.70 31.41 286,100 5,000 12.4
29/11/2022
30.59
 1,694,500 28.60 30.59 28.82 373,800 45,400 13.6
28/11/2022
28.60
 2,116,800 26.75 28.60 27.27 232,200 1,017,905 -30.4
25/11/2022
26.75
 863,000 25.94 26.83 25.50 88,201 160 3.2
24/11/2022
25.94
 1,194,600 27.86 28.01 25.94 112,505 90,700 0.8
23/11/2022
27.86
 564,400 27.86 28.89 27.49 60,500 38,600 0.8
22/11/2022
27.86
 1,927,300 29.56 30.23 27.49 139,900 30,500 4.1
21/11/2022
29.56
 1,297,600 31.78 32.48 29.56 68,000 239,596 -6.9
18/11/2022
31.78
 1,421,900 30.08 31.78 28.67 663,100 3,000 28.4
17/11/2022
30.08
 689,900 29.04 31.04 29.71 192,200 37,320 6.3
16/11/2022
29.04
 3,035,700 27.16 29.04 25.27 550,050 269,880 11.0
15/11/2022
27.16
 391,600 29.19 29.19 27.16 281,500 6,100 10.1
14/11/2022
29.19
 210,000 31.37 31.37 29.19 67,505 300 2.7
11/11/2022
31.37
 1,850,300 33.70 33.70 31.37 68,100 377,640 -13.1
10/11/2022
33.70
 1,135,800 36.21 36.21 33.70 120,865 246,160 -5.7
09/11/2022
36.21
 743,900 38.72 39.76 36.21 41,706 78,300 -1.8
08/11/2022
38.72
 1,086,300 37.84 38.72 35.55 167,300 141,900 1.3
07/11/2022
37.84
 1,436,400 40.64 41.16 37.84 78,605 157,635 -4.0
04/11/2022
40.64
 1,806,700 43.67 44.12 40.64 42,735 79,000 -2.0
03/11/2022
43.67
 554,300 43.60 44.71 42.79 57,900 10,960 2.8
02/11/2022
43.60
 1,214,200 43.60 44.86 42.79 27,300 32,460 -0.3
01/11/2022
43.60
 818,300 45.08 46.19 43.60 27,000 3,100 1.4
31/10/2022
45.08
 1,091,700 45.82 46.41 42.94 38,135 88,060 -3.0
28/10/2022
45.82
 1,105,900 47.30 47.74 45.82 8,500 70,204 -3.8
27/10/2022
47.30
 1,225,200 44.93 47.96 43.60 71,800 30,300 2.6
26/10/2022
44.93
 790,400 44.71 45.74 44.71 110,800 5,100 6.5
25/10/2022
44.71
 1,527,200 42.34 45.23 39.91 127,200 28,500 5.9
24/10/2022
42.34
 1,997,500 45.52 46.11 42.34 26,400 218,300 -11.4
21/10/2022
45.52
 2,444,500 48.92 49.51 45.52 63,100 114,900 -3.3
20/10/2022
48.92
 838,800 49.73 50.47 48.77 56,700 57,800 -0.1
19/10/2022
49.73
 818,500 49.14 50.99 49.14 23,100 9,600 0.9
18/10/2022
49.14
 953,500 50.84 52.03 49.14 25,900 43,378 -1.2
17/10/2022
50.84
 1,205,900 50.84 51.36 49.37 100,600 136,680 -2.5
14/10/2022
50.84
 2,238,000 47.52 50.84 47.89 356,700 31,980 22.3
13/10/2022
47.52
 1,001,100 47.30 47.96 46.41 17,680 71,200 -3.4
12/10/2022
47.30
 1,321,600 44.56 47.67 45.23 91,800 39,500 3.3
11/10/2022
44.56
 1,403,000 44.56 46.41 43.60 25,050 101,400 -4.6
10/10/2022
44.56
 982,900 41.68 44.56 40.64 14,900 86,360 -4.3
07/10/2022
41.68
 1,071,500 43.31 43.31 40.72 114,700 2,100 6.4
06/10/2022
43.31
 907,900 45.08 45.82 42.49 34,900 71,600 -2.2
05/10/2022
45.08
 769,500 42.20 45.08 42.94 69,400 300 4.2
04/10/2022
42.20
 930,600 44.27 45.30 42.12 105,800 133,260 -1.6
03/10/2022
44.27
 1,115,300 47.59 47.59 44.27 14,900 85,520 -4.2
30/09/2022
47.59
 949,000 46.85 47.59 44.27 37,700 35,400 0.1
29/09/2022
46.85
 895,700 46.04 48.18 45.45 89,700 68,980 1.3
28/09/2022
46.04
 1,227,000 48.40 49.51 46.04 57,900 82,600 -1.5
27/09/2022
48.40
 1,015,300 50.25 50.99 48.40 11,000 231,219 -14.4
26/09/2022
50.25
 2,205,500 53.65 53.65 49.96 29,400 2,430 1.8

Chính sách bảo mật | Điều khoản sử dụng |