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)
23/09/2022
53.65
 664,000 54.54 54.98 53.43 4,800 8,200 -0.2
22/09/2022
54.54
 933,900 53.43 54.61 52.54 28,300 63,360 -2.6
21/09/2022
53.43
 671,600 53.58 54.83 53.21 8,500 5,900 0.2
20/09/2022
53.58
 933,100 51.88 53.95 51.88 64,600 14,720 3.6
19/09/2022
51.88
 2,616,900 55.72 56.16 51.88 21,500 296,875 -19.3
16/09/2022
55.72
 935,000 57.35 57.64 55.42 8,100 20,080 -0.9
15/09/2022
57.35
 1,279,200 57.49 58.82 57.05 6,100 141,880 -0.5
14/09/2022
57.49
 1,217,500 56.90 58.31 55.28 18,400 24,272 -10.2
13/09/2022
56.90
 1,435,900 57.42 57.64 56.02 11,420 251,340 -10.2
12/09/2022
57.42
 2,686,300 54.32 58.01 54.54 47,100 63,130 -2.1
09/09/2022
54.32
 989,800 53.06 54.32 52.54 6,700 34,800 -2.1
08/09/2022
53.06
 1,337,600 51.80 54.24 51.58 20,300 49,000 -2.1
07/09/2022
51.80
 1,013,000 54.69 54.69 51.73 32,300 79,200 -3.3
06/09/2022
54.69
 1,374,300 53.43 55.35 53.28 67,900 47,900 1.5
05/09/2022
53.43
 762,300 52.99 53.95 52.62 33,900 96,200 -4.5
31/08/2022
52.99
 1,437,200 52.47 53.87 51.36 104,900 25,100 5.7
30/08/2022
52.47
 551,600 52.47 54.24 52.47 105,000 11,700 6.6
29/08/2022
52.47
 908,700 53.58 53.58 51.36 20,200 63,700 -3.1
26/08/2022
53.58
 690,800 53.80 55.42 53.36 30,600 64,300 -2.4
25/08/2022
53.80
 601,300 54.09 54.69 52.47 53,900 58,100 -0.3
24/08/2022
54.09
 533,300 53.36 54.91 53.06 26,100 3,900 1.6
23/08/2022
53.36
 498,300 53.36 53.36 52.47 46,500 31,200 1.1
22/08/2022
53.36
 760,800 52.03 53.65 51.88 5,200 41,800 -2.6
19/08/2022
52.03
 677,500 51.66 53.65 51.58 4,500 15,400 -0.8
18/08/2022
51.66
 716,400 52.84 52.84 51.43 7,700 25,400 -1.2
17/08/2022
52.84
 760,500 52.69 53.06 51.80 182,800 68,600 8.2
16/08/2022
52.69
 830,700 51.73 53.73 52.32 253,000 28,400 16.0
15/08/2022
51.73
 1,292,500 48.40 51.73 48.18 143,900 12,100 9.2
12/08/2022
48.40
 1,106,700 46.56 49.37 45.89 1,900 288,200 -18.8
11/08/2022
46.56
 830,700 46.41 47.37 46.11 367,600 144,900 14.0
10/08/2022
46.41
 689,500 47.15 47.44 46.11 3,500 23,100 -1.2
09/08/2022
47.15
 689,400 47.96 48.85 46.93 47,400 67,500 -1.3
08/08/2022
47.96
 570,700 46.48 47.96 46.19 9,200 13,100 -0.3
05/08/2022
46.48
 436,200 46.48 47.22 46.19 8,700 5,500 0.2
04/08/2022
46.48
 1,092,000 45.01 47.59 45.30 13,000 3,800 0.6
03/08/2022
45.01
 330,200 44.56 45.01 43.53 34,000 13,800 1.2
02/08/2022
44.56
 307,200 45.01 45.82 44.27 43,300 16,300 1.6
01/08/2022
45.01
 801,900 43.31 45.01 41.75 80,400 32,200 2.9
29/07/2022
43.31
 509,700 44.71 44.93 42.86 6,000 0 0.4
28/07/2022
44.71
 482,100 44.64 46.04 44.34 35,700 2,700 2.0
27/07/2022
44.64
 195,200 44.86 45.15 44.19 8,400 1,000 0.4
26/07/2022
44.86
 663,000 43.60 45.45 42.94 306,400 173,500 8.1
25/07/2022
43.60
 615,200 45.08 45.23 43.16 104,600 57,800 2.8
22/07/2022
45.08
 509,800 46.19 46.93 45.08 107,400 81,600 1.3
21/07/2022
46.19
 959,800 43.90 46.56 44.41 310,700 4,400 19.1
20/07/2022
43.90
 718,600 41.09 43.90 41.53 23,500 27,100 -0.2
19/07/2022
41.09
 442,900 40.64 41.09 39.91 90,800 85,900 0.3
18/07/2022
40.64
 570,800 38.80 40.94 38.43 96,800 13,600 4.6
15/07/2022
38.80
 492,900 39.46 41.01 38.80 23,900 193,700 -8.9
14/07/2022
39.46
 400,300 40.35 40.35 39.17 6,700 24,100 -0.9
13/07/2022
40.35
 274,500 40.79 41.38 40.28 17,200 4,200 0.7
12/07/2022
40.79
 279,400 39.24 41.09 39.39 73,500 10,500 3.5
11/07/2022
39.24
 964,900 42.12 42.12 39.24 250,000 437,500 -10.0
08/07/2022
42.12
 333,200 41.38 43.23 41.46 65,800 200,000 -10.0
07/07/2022
41.38
 477,600 39.68 42.12 39.24 50,400 90,500 -2.2
06/07/2022
39.68
 948,800 42.64 42.64 39.68 125,800 299,300 -9.3
05/07/2022
42.64
 1,291,500 45.82 46.34 42.64 90,100 197,000 -6.2
04/07/2022
45.82
 481,100 46.93 47.15 45.45 112,400 89,700 1.4
01/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
01/07/2022
46.93
 934,100 47.21 49.88 45.67 19,700 241,200 -14.1
30/06/2022
47.21
 689,100 47.25 48.35 46.93 110,000 99,700 1.2
29/06/2022
47.25
 557,100 49.17 49.25 46.85 48,600 121,100 -8.5
28/06/2022
49.17
 636,700 49.57 50.02 48.43 201,700 77,800 15.0
27/06/2022
49.57
 422,700 48.64 50.27 48.64 76,100 37,700 4.7
24/06/2022
48.64
 323,400 48.03 49.66 48.60 65,600 3,700 7.4
23/06/2022
48.03
 634,100 45.42 48.03 42.53 107,400 81,600 3.0
22/06/2022
45.42
 1,111,100 48.84 50.06 45.42 52,200 121,900 -7.8
21/06/2022
48.84
 507,100 49.66 51.28 48.43 52,200 67,300 -1.8
20/06/2022
49.66
 893,100 51.28 52.71 49.25 17,100 191,500 -22.2
17/06/2022
51.28
 1,058,200 52.10 52.91 48.52 20,500 214,000 -24.4
16/06/2022
52.10
 606,800 50.39 53.52 50.88 211,100 31,700 23.0
15/06/2022
50.39
 578,800 49.21 50.88 49.21 235,700 25,000 26.1
14/06/2022
49.21
 1,392,100 50.75 50.75 47.21 111,600 278,600 -20.2
13/06/2022
50.75
 1,132,300 54.54 54.54 50.75 14,500 16,500 -0.2
10/06/2022
54.54
 574,100 56.66 56.66 54.54 90,000 6,800 11.1
09/06/2022
56.66
 513,100 56.62 57.80 56.49 93,900 10,300 11.6
08/06/2022
56.62
 1,898,000 52.91 56.62 53.52 250,200 183,900 9.2
07/06/2022
52.91
 580,600 52.91 53.28 50.47 56,600 44,100 1.6
06/06/2022
52.91
 541,500 52.42 54.74 51.94 16,900 10,800 0.8
03/06/2022
52.42
 530,400 53.28 53.28 51.28 15,200 29,100 -1.8
02/06/2022
53.28
 646,800 52.26 54.30 52.22 86,400 78,900 1.0
01/06/2022
52.26
 411,400 52.10 52.30 51.00 99,600 30,900 8.8
31/05/2022
52.10
 513,400 51.69 52.10 50.47 245,700 33,400 27.2
30/05/2022
51.69
 474,400 51.69 52.10 50.31 112,300 39,500 9.2
27/05/2022
51.69
 696,400 49.62 52.26 49.17 152,200 23,700 16.3
26/05/2022
49.62
 486,300 48.76 50.67 48.84 34,300 97,400 -7.7
25/05/2022
48.76
 514,800 45.59 48.76 45.91 132,700 8,300 14.9
24/05/2022
45.59
 751,400 44.04 45.59 43.14 227,800 138,200 10.0
23/05/2022
44.04
 721,100 43.96 45.10 43.14 314,600 233,100 8.8
20/05/2022
43.96
 544,800 43.51 45.10 42.74 27,600 149,300 -13.1
19/05/2022
43.51
 525,100 43.39 44.49 41.52 46,700 138,500 -9.8
18/05/2022
43.39
 510,300 40.58 43.39 41.72 88,100 54,700 3.6
17/05/2022
40.58
 545,700 37.93 40.58 35.82 239,100 5,200 23.3
16/05/2022
37.93
 1,147,700 40.78 42.13 37.93 205,700 245,800 -3.7
13/05/2022
40.78
 742,000 43.84 43.84 40.78 134,200 64,000 7.1
12/05/2022
43.84
 540,600 47.13 47.13 43.84 46,700 59,200 -1.4
11/05/2022
47.13
 424,100 47.62 49.25 45.83 65,800 200,000 -15.5
10/05/2022
47.62
 996,500 47.17 47.62 43.92 254,100 432,800 -20.9
09/05/2022
47.17
 1,211,300 50.71 50.71 47.17 242,100 101,200 16.3
06/05/2022
50.71
 1,155,800 54.50 54.50 50.71 56,800 205,200 -18.5
05/05/2022
54.50
 724,700 55.60 56.37 52.91 117,300 276,000 -21.2

Chính sách bảo mật | Điều khoản sử dụng |