CTCP Thế Giới Số (dgw)

44
-1.20
(-2.65%)
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)
10/04/2023
24.72
 3,457,200 23.17 24.72 23.43 106,800 360,970 -8.5
07/04/2023
23.17
 1,379,600 23.35 23.50 22.80 12,900 9,500 0.1
06/04/2023
23.35
 2,197,700 24.17 24.39 23.24 8,915 31,810 -0.7
05/04/2023
24.17
 2,714,000 23.57 24.28 23.39 659,000 21,190 20.9
04/04/2023
23.57
 3,676,800 22.10 23.57 21.99 313,300 252,880 1.9
03/04/2023
22.10
 1,909,200 21.21 22.54 21.50 41,100 252,880 -6.3
31/03/2023
21.21
 2,428,200 21.65 22.17 20.32 73,530 641,200 -16.3
30/03/2023
21.65
 5,019,600 23.24 23.57 21.62 44,720 2,385,532 -68.5
29/03/2023
23.24
 2,459,700 24.02 24.09 23.09 18,015 741,500 -22.8
28/03/2023
24.02
 1,762,200 24.17 24.57 23.87 15,700 876,480 -28.0
27/03/2023
24.17
 1,031,800 24.46 24.72 24.02 21,615 417,260 -12.9
24/03/2023
24.46
 837,000 24.61 24.87 24.24 144,300 55,400 3.0
23/03/2023
24.61
 798,300 24.17 24.87 23.76 85,100 11,200 2.4
22/03/2023
24.17
 1,674,300 25.13 25.46 24.17 61,600 669,500 -20.2
21/03/2023
25.13
 1,275,700 25.13 25.50 24.05 87,210 31,172 1.3
20/03/2023
25.13
 833,100 25.83 26.01 25.13 54,700 43,640 0.4
17/03/2023
25.83
 527,300 25.94 26.23 25.64 5,900 12,000 -0.2
16/03/2023
25.94
 246,000 26.31 26.31 25.86 20,300 118,780 -3.4
15/03/2023
26.31
 1,070,700 25.61 26.71 25.86 4,500 283,100 -9.9
14/03/2023
25.61
 1,265,500 26.68 26.94 25.50 77,500 272,860 -6.8
13/03/2023
26.68
 789,700 27.34 27.34 26.64 91,500 13,800 2.8
10/03/2023
27.34
 953,600 27.53 27.56 27.01 37,302 10,200 1.0
09/03/2023
27.53
 1,480,700 25.75 27.53 25.86 15,800 140,480 -4.6
08/03/2023
25.75
 1,724,400 25.94 26.05 25.53 379,703 824,720 -15.5
07/03/2023
25.94
 1,012,800 26.60 27.16 25.50 21,400 406,040 -13.5
06/03/2023
26.60
 672,000 27.20 27.86 26.60 7,300 208,100 -7.2
03/03/2023
27.20
 703,100 27.49 27.82 27.16 208,705 61,800 5.4
02/03/2023
27.49
 442,300 27.90 28.34 27.01 37,320 39,640 -0.1
01/03/2023
27.90
 582,100 26.97 28.08 26.23 155,100 207,300 -2.0
28/02/2023
26.97
 1,069,900 27.71 28.30 26.75 105,400 406,580 -11.0
27/02/2023
27.71
 1,034,700 29.45 29.45 27.71 83,100 281,372 -7.4
24/02/2023
29.45
 509,900 30.23 30.30 29.23 66,400 32,748 1.3
23/02/2023
30.23
 1,052,500 30.67 31.04 29.12 58,400 204,520 -6.0
22/02/2023
30.67
 1,234,600 30.89 31.92 30.26 97,700 8,416 3.7
21/02/2023
30.89
 1,501,200 30.15 31.30 30.52 72,300 420,020 -14.5
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

Chính sách bảo mật | Điều khoản sử dụng |