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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |