CTCP Thế Giới Số (dgw)

39.20
-2.05
(-4.97%)
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
(2025-11-12) 		0.95 2.36% 49,603,900 6,897,600 303.7
39.20
44.90
39.20
2 tháng
(2025-10-13) 		1.20 3% 81,756,400 4,966,300 225.3
37.40
44.90
39.20
3 tháng
(2025-09-15) 		-4.25 -9.34% 113,268,100 2,345,700 119.4
37.40
45.50
39.20
6 tháng
(2025-06-16) 		0.80 1.98% 324,036,500 3,576,703 223.2
37.40
48.15
39.20
12 tháng
(2024-12-17) 		0.18 0.44% 494,845,300 5,815,704 302.8
28.32
48.15
39.20
24 tháng
(2023-12-25) 		1.58 3.98% 936,990,600 -1,033,702 65.5
28.32
51.85
39.20
36 tháng
(2022-12-28) 		12.84 45.17% 1,357,376,500 -4,738,591 -30.1
21.21
51.85
39.20
60 tháng
(2021-01-07) 		24.56 147.15% 1,683,860,700 -5,826,188 -86.8
13.17
64.31
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
39.20
 1,845,300 41.35 41.65 39 288,100 215,216 2.7
11/12/2025
41.25
 539,600 41.65 42 41.25 15,300 84,500 -2.9
10/12/2025
41.65
 654,100 41.50 42.35 41.40 69,300 78,000 -0.4
09/12/2025
41.50
 2,049,100 42.50 42.95 41.15 374,700 160,000 8.9
08/12/2025
42.50
 1,659,700 43.55 44.15 42.50 182,500 209,900 -1.3
05/12/2025
43.55
 1,593,000 44 44.50 43.55 56,100 213,600 -6.9
04/12/2025
44
 3,158,600 45 46.25 44 699,900 380,600 14.3
03/12/2025
44.70
 2,977,400 43.30 45.35 43.30 624,600 274,900 15.4
02/12/2025
43.10
 1,847,300 43.60 43.90 42.70 417,800 262,500 6.8
01/12/2025
43.60
 2,142,700 43.80 45.10 43.20 673,500 290,200 16.9
28/11/2025
43.70
 2,244,200 44.25 45 43.70 878,100 253,000 27.9
27/11/2025
44.15
 3,369,500 43.45 45.15 43.25 828,100 373,800 20.0
26/11/2025
43.45
 2,029,700 43.80 44.25 41.05 675,800 93,600 25.4
25/11/2025
43.75
 2,171,900 43.95 44.70 43.20 900,800 129,400 34.0
24/11/2025
43.90
 1,350,600 45 45.05 43.80 62,800 170,400 -4.8
21/11/2025
44.90
 2,790,200 43.85 45.35 43.30 918,700 435,400 21.5
20/11/2025
44.40
 3,150,900 43.95 44.60 43.05 1,269,700 310,400 42.4
19/11/2025
43.50
 3,202,100 44.50 45.25 43.10 1,080,200 114,300 42.7
18/11/2025
44.85
 5,915,600 43.10 45.40 42.95 1,116,500 345,300 33.9
17/11/2025
42.70
 3,802,600 39.95 42.70 39.95 656,900 200,500 19.1
14/11/2025
39.95
 581,800 39.50 40.20 39.35 51,900 37,600 0.6
13/11/2025
39.40
 1,474,800 40.20 41.05 39.40 161,700 787,700 -25.1
12/11/2025
40.30
 898,500 39.70 40.30 39.35 410,100 21,800 15.5
11/11/2025
39.45
 771,100 38.95 39.50 38.70 348,300 6,300 13.4
10/11/2025
38.70
 838,400 38.50 39.50 38.45 569,100 174,400 15.4
07/11/2025
38.50
 817,700 39 39.95 38 127,500 67,800 2.3
06/11/2025
38.80
 1,649,900 39.60 40.40 38.70 98,400 1,310,000 -47.4
05/11/2025
39.80
 782,100 40.40 40.40 39.75 37,300 377,300 -13.6
04/11/2025
40.55
 1,219,000 39.55 40.70 38.55 172,300 211,000 -1.5
03/11/2025
40.10
 2,068,600 39.90 41.45 39.65 505,600 112,600 16.1
31/10/2025
39.85
 947,100 40.90 41.30 39.80 87,500 143,400 -2.3
30/10/2025
40.65
 1,287,600 40 40.70 39.55 132,700 210,400 -3.1
29/10/2025
39.80
 797,100 40.40 40.50 39.80 32,100 276,400 -9.8
28/10/2025
40.05
 1,185,800 39.05 40.10 38.45 40,500 183,200 -5.6
27/10/2025
39.05
 617,800 39.70 40 39 106,800 55,300 2.0
24/10/2025
39.60
 1,114,600 38.70 39.85 38.70 249,100 35,900 8.4
23/10/2025
39
 683,900 38.55 39.45 38.55 46,300 115,300 -2.7
22/10/2025
39
 1,231,400 38.30 39 37.70 506,300 71,300 16.7
21/10/2025
37.55
 1,529,300 37 38 36.50 275,900 72,300 7.5
20/10/2025
37.40
 2,284,700 40.30 40.70 37.40 427,400 191,800 8.8
17/10/2025
40.20
 1,324,700 41.10 41.10 40.20 305,200 32,100 11.0
16/10/2025
40.80
 1,354,300 41.15 41.90 40.65 63,000 13,600 2.0
15/10/2025
40.90
 1,872,100 40 41 39.50 242,200 152,800 3.5
14/10/2025
40
 5,151,900 40.20 40.35 38.20 88,100 1,470,200 -54.7
13/10/2025
40.05
 2,623,400 40.40 40.80 39.90 20,500 1,130,000 -44.6
10/10/2025
41.10
 1,716,100 41 42 40.95 434,100 875,500 -18.2
09/10/2025
40.90
 1,734,400 42 42 40.90 0 0 0
08/10/2025
41.25
 2,047,600 41.50 42.30 41 93,600 1,173,400 -44.6
07/10/2025
41.05
 683,800 42 42 41 2,500 12,500 -0.4
06/10/2025
41.75
 745,100 40.05 41.80 40.05 73,100 44,100 1.2
03/10/2025
40
 1,063,500 40.60 41 39.95 61,900 81,500 -0.8
02/10/2025
40.85
 614,000 42 42 40.70 3,100 99,500 -4.0
01/10/2025
41.65
 385,800 41.30 41.80 41.30 3,500 58,300 -2.3
30/09/2025
41.20
 1,098,000 41.20 41.50 40.50 82,100 151,200 -2.9
29/09/2025
41
 996,900 41.55 41.60 41 26,200 103,500 -3.2
26/09/2025
41.50
 1,957,300 42.50 42.80 41.45 175,100 820,800 -27.0
25/09/2025
42.40
 936,800 42.95 43.05 42.30 4,700 87,900 -3.6
24/09/2025
42.95
 1,376,600 41.75 43 41.20 58,300 465,000 -17.0
23/09/2025
41.90
 778,600 41.75 42.50 41.55 32,500 96,400 -2.7
22/09/2025
41.75
 2,593,200 43.55 43.55 41.50 114,200 320,900 -8.7
19/09/2025
43.20
 1,190,900 43.90 44 43 80,000 166,800 -3.8
18/09/2025
43.50
 2,664,900 45.20 45.25 43.50 223,800 503,000 -12.3
17/09/2025
45
 2,870,000 45.35 46.25 45 1,106,500 236,400 39.8
16/09/2025
45.35
 3,713,200 45.50 46.20 45.05 524,600 246,400 12.6
15/09/2025
45.50
 2,345,000 45.50 45.80 45.05 11,500 188,800 -8.1
12/09/2025
45.20
 4,335,600 44 45.35 43.75 389,100 79,200 13.8
11/09/2025
43.75
 2,977,500 42.65 43.85 40.55 496,300 134,100 15.5
10/09/2025
42.60
 1,702,100 42.05 42.75 41.85 188,600 102,700 3.6
09/09/2025
41.75
 967,600 41.40 41.90 41.10 23,200 40,100 -0.7
08/09/2025
41.30
 2,236,000 42.75 42.95 41.20 145,600 100,800 1.8
05/09/2025
43.10
 2,950,000 44.75 44.75 43.10 36,200 58,100 -1.0
04/09/2025
44
 2,595,200 43.60 44 43.20 109,200 29,300 3.5
03/09/2025
43.15
 2,958,400 42 43.20 41.70 132,000 963,900 -35.4
29/08/2025
42
 3,454,700 41.70 42.45 41.20 54,000 835,000 -32.5
28/08/2025
42.10
 1,474,900 41.70 42.45 41.60 12,800 54,230 0
27/08/2025
41.55
 2,734,700 42.65 42.80 41.55 48,200 1,626,800 -66.3
26/08/2025
42.60
 1,548,900 40.10 42.60 40.10 73,200 147,600 -3.0
25/08/2025
40.50
 1,689,900 42.80 42.80 40.50 4,200 483,300 -19.9
22/08/2025
42
 2,946,400 41.50 42.40 40.30 434,300 316,800 4.8
21/08/2025
41.50
 5,161,200 43.05 43.45 41.05 354,400 1,490,100 -47.7
20/08/2025
43.05
 4,009,300 44.85 45.90 42.50 161,600 1,138,300 -42.6
19/08/2025
44.95
 3,606,500 45.20 45.20 44 376,200 457,700 -3.7
18/08/2025
44.60
 2,831,700 45.35 46 44.60 267,400 676,200 -18.4
15/08/2025
45.40
 3,866,400 46.80 46.80 44.35 339,500 593,500 -11.7
14/08/2025
46.35
 4,477,900 47 47.10 45.60 64,700 458,200 -18.3
13/08/2025
46.60
 5,614,500 48.05 48.30 46.10 197,600 1,052,200 -40.3
12/08/2025
48.15
 4,161,800 48.50 49.50 47.45 147,600 389,100 -11.9
11/08/2025
47.30
 5,947,400 46.15 47.40 45.85 682,500 225,800 21.6
08/08/2025
45.80
 5,560,200 46.50 47.50 45.35 174,300 1,278,400 -51.2
07/08/2025
46.45
 2,920,800 47.10 47.10 45.70 36,800 655,700 -28.6
06/08/2025
46.70
 6,392,100 44.05 46.75 43.50 949,300 173,100 36.0
05/08/2025
43.70
 3,413,400 45 45.35 41.65 162,000 175,600 -0.7
04/08/2025
44.70
 1,587,800 43.50 44.70 43.50 103,000 50,700 2.3
01/08/2025
43.40
 1,651,400 42.60 43.60 42.50 115,300 112,900 0.0
31/07/2025
42.55
 1,534,600 43.80 43.80 42.05 92,200 62,000 1.2
30/07/2025
43
 3,177,300 43 44 42 188,600 545,800 -15.4
29/07/2025
43.25
 6,569,200 47 47 43.25 188,800 486,200 -13.9
28/07/2025
46.50
 5,029,100 46.30 47.50 45.95 107,600 188,600 -3.8
25/07/2025
46.45
 2,969,900 47 47.85 46.45 75,500 160,200 -4.0
24/07/2025
47
 2,101,300 48.10 48.50 46.70 8,100 28,900 -1.0

Chính sách bảo mật | Điều khoản sử dụng |