CTCP Thế Giới Số (dgw)

43.40
-0.05
(-0.12%)
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
(2024-10-09) 		-2.05 -4.51% 21,577,000 -3,687,667 -160.9
42
46.05
43.40
2 tháng
(2024-09-09) 		-4.23 -8.87% 46,874,800 -3,738,864 -142.6
42
48.30
43.40
3 tháng
(2024-08-12) 		-1.56 -3.47% 69,048,400 -2,851,864 -90.6
42
48.30
43.40
6 tháng
(2024-05-13) 		-2.02 -4.44% 201,721,500 -1,791,416 -21.3
41.42
51.04
43.40
12 tháng
(2023-11-14) 		5 13.01% 441,733,100 -1,915,540 -29.6
37.76
52.64
43.40
24 tháng
(2022-11-21) 		13.44 44.77% 858,518,300 -5,436,944 -108.6
21.53
52.64
43.40
36 tháng
(2021-11-24) 		-13.29 -23.42% 1,053,480,800 -5,247,676 -111.1
21.53
65.29
43.40
60 tháng
(2019-12-05) 		38.71 816% 1,289,163,240 -145,236 36.4
3.51
65.29
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
43.40
 1,188,400 43.50 43.60 42.70 30,800 315,600 -12.3
07/11/2024
43.45
 629,900 44.20 44.20 43.30 33,364 130,700 -4.4
06/11/2024
43.80
 1,498,100 42.20 43.85 42.20 48,920 5,200 1.9
05/11/2024
42
 777,200 42.20 42.40 41.85 2,200 403,246 -17.0
04/11/2024
42.30
 1,287,800 42.60 42.85 41.80 4,820 307,900 -12.6
01/11/2024
42.60
 707,500 43.05 43.05 42.55 3,700 15,668 -0.5
31/10/2024
43.05
 625,900 43.10 43.20 42.85 1,100 100 0.0
30/10/2024
43
 1,047,500 43.90 43.90 42.90 33,650 317,200 -12.2
29/10/2024
43.60
 876,900 43 43.65 43 22,800 4,066 0.8
28/10/2024
42.80
 908,400 42.55 42.85 42.55 235,100 535,800 -12.9
25/10/2024
42.55
 896,000 42.90 43.30 42.55 1,400 323,350 -13.8
24/10/2024
42.90
 1,376,400 43.60 43.85 42.90 4,920 494,700 -21.1
23/10/2024
43.50
 1,813,500 43.90 43.95 43.05 893 548,540 -23.8
22/10/2024
43.90
 2,471,800 45.10 45.30 43.70 0 0 0
21/10/2024
45.45
 581,400 45.45 45.70 45.20 0 0 0
18/10/2024
45.45
 940,300 45.95 46.15 45.40 0 0 0
17/10/2024
46.05
 540,700 46.15 46.20 45.55 0 400 -0.0
16/10/2024
46.05
 859,800 45.20 46.05 45.15 152,100 80,300 3.3
15/10/2024
45.10
 571,700 45.50 45.65 45.10 13,900 15,100 -0.1
14/10/2024
45.50
 1,014,100 45.80 46.45 45.40 5,000 351,500 -15.8
11/10/2024
45.65
 444,400 45.30 45.85 45.30 6,300 31,600 -1.2
10/10/2024
45.30
 926,400 46 46 45.20 2,100 412,364 -18.7
09/10/2024
45.50
 781,300 44.90 45.50 44.90 1,700 283,900 -12.7
08/10/2024
44.90
 2,077,900 45.60 45.80 44.90 16,300 532,460 -23.3
07/10/2024
45.70
 785,200 46.10 46.50 45.70 1,300 370,200 -17.0
04/10/2024
46
 807,600 46.20 46.35 46 800 344,971 -15.9
03/10/2024
46.20
 1,370,700 47.10 47.10 46.15 1,100 315,644 -14.6
02/10/2024
46.60
 1,093,600 47.35 47.35 46.60 1,400 318,300 -14.9
01/10/2024
47.40
 809,100 47.20 47.55 47.10 16,300 200 0.8
30/09/2024
46.85
 885,300 47.50 47.50 46.85 8,200 146,500 -6.5
27/09/2024
47.30
 1,631,400 48 48 47 0 0 0
26/09/2024
47.70
 938,100 48.50 48.50 47.70 15,824 4,100 0.6
25/09/2024
48.30
 1,139,200 48 48.50 47.90 10,400 1,600 0.4
24/09/2024
47.90
 625,400 47.50 48.30 47.50 38,800 7,080 1.5
23/09/2024
47.80
 565,100 47.90 47.90 47.50 240,700 10,000 11.0
20/09/2024
47.90
 1,239,100 48 48.05 47.70 277,824 39,500 11.4
19/09/2024
47.50
 820,400 47.50 47.50 47 224,900 183,360 2.0
18/09/2024
47.35
 1,060,800 46.90 47.50 46.80 191,500 130,500 2.9
17/09/2024
46.90
 988,000 45.90 47.05 45.90 414,100 61,640 16.4
16/09/2024
46.20
 653,500 46.10 46.50 45.85 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/09/2024
46.30
 889,400 47.40 47.40 46.30 540 245,810 -11.5
12/09/2024
46.23
 1,893,900 47.22 47.30 46.15 141,200 73,300 4.1
11/09/2024
46.99
 1,253,600 47.60 47.76 46.99 135,400 28,620 6.6
10/09/2024
47.60
 1,768,000 47.76 48.06 47.45 546,900 129,300 26.1
09/09/2024
47.68
 2,002,500 47.30 47.91 47.07 619,200 10,800 38.0
06/09/2024
47.30
 1,035,500 47.07 47.30 46.46 73,200 1,000 4.4
05/09/2024
46.99
 2,075,800 46.99 48.06 46.69 40,500 7,260 2.1
04/09/2024
46.76
 813,200 46.61 46.99 46.38 3,600 12,411 -0.5
30/08/2024
47.22
 1,148,800 46.76 47.22 46.23 274,823 9,000 16.3
29/08/2024
46.38
 814,900 46.46 46.84 46.23 19,600 208,900 -11.5
28/08/2024
46.38
 716,200 46.46 46.54 45.93 25,900 67,807 -2.5
27/08/2024
46.38
 1,240,300 46.38 46.54 45.85 104,600 35,200 4.2
26/08/2024
46.38
 1,558,200 47.22 47.53 46.38 12,900 214,400 -12.4
23/08/2024
47.22
 794,100 47.22 47.53 46.92 22,100 27,400 -0.3
22/08/2024
47.30
 765,600 47.30 47.53 46.84 17,600 500 1.1
21/08/2024
47.30
 2,087,200 46.46 48.29 46.46 43,600 96,940 -3.3
20/08/2024
46.54
 1,099,700 46.31 46.76 46.08 19,100 38,000 -1.2
19/08/2024
46.31
 967,600 46.31 47.15 46.23 72,300 11,500 3.7
16/08/2024
46.15
 1,772,400 45.16 46.69 45.01 9,100 37,900 -1.7
15/08/2024
44.86
 1,475,000 45.01 45.70 44.25 504,900 26,000 28.0
14/08/2024
44.86
 1,003,800 45.09 45.24 44.63 530,195 239,500 17.1
13/08/2024
45.01
 1,464,600 45.01 45.32 44.25 682,500 323,900 21.0
12/08/2024
45.01
 1,340,700 44.55 45.01 44.25 142,400 354,300 -12.4
09/08/2024
44.55
 2,138,300 43.03 44.63 43.03 715,800 82,611 36.5
08/08/2024
42.65
 1,353,600 42.65 43.48 42.19 36,700 316,300 -15.7
07/08/2024
42.65
 929,600 42.95 43.18 41.96 24,700 336,820 -17.4
06/08/2024
42.72
 1,872,600 42.34 42.95 41.73 466,800 692,040 -12.5
05/08/2024
41.42
 2,491,500 43.10 43.79 41.42 330,700 37,867 16.4
02/08/2024
44.09
 1,665,800 41.96 44.25 41.96 303,700 4,700 16.8
01/08/2024
42.42
 3,359,200 45.24 45.47 42.42 116,000 64,460 2.9
31/07/2024
45.32
 1,171,100 45.77 46.46 45.32 1,780 101,500 -6.0
30/07/2024
45.62
 1,259,400 46.08 46.23 45.16 88,800 25,800 3.8
29/07/2024
46.08
 1,563,800 46.38 46.38 45.85 420,620 420,200 0.0
26/07/2024
46.00
 1,724,900 45.62 46.31 45.32 532,700 347,960 11.1
25/07/2024
45.54
 1,404,300 44.70 45.77 44.32 6,900 122,840 -6.9
24/07/2024
44.70
 5,209,000 46.23 46.54 44.02 421,100 999,700 -34.5
23/07/2024
47.30
 4,727,900 51.49 51.49 47.30 8,600 150,140 -9.2
22/07/2024
50.81
 2,387,300 51.11 51.27 49.28 442,400 159,560 18.6
19/07/2024
51.04
 5,260,300 49.74 51.95 49.59 271,800 166,600 6.9
18/07/2024
49.97
 1,570,200 48.82 49.97 47.83 44,300 174,700 -8.3
17/07/2024
48.82
 3,594,300 49.21 50.20 47.76 673,900 249,500 27.5
16/07/2024
48.82
 1,647,400 49.43 49.89 48.75 39,700 47,400 -0.5
15/07/2024
49.43
 868,600 49.59 49.97 48.90 21,000 46,100 -1.6
12/07/2024
49.51
 3,903,800 49.51 50.73 49.21 108,500 257,700 -9.9
11/07/2024
49.21
 1,328,400 48.98 49.59 48.98 0 0 0
10/07/2024
48.82
 1,681,100 50.05 50.12 48.82 4,000 41,500 -2.4
09/07/2024
49.82
 1,656,700 49.66 49.89 49.13 20,800 56,100 -2.3
08/07/2024
49.66
 2,138,300 49.89 49.97 49.36 89,800 43,000 3.0
05/07/2024
49.21
 1,969,900 48.37 49.21 48.06 212,350 3,900 13.3
04/07/2024
48.29
 1,010,600 48.44 48.90 48.06 15,700 10,900 0.3
03/07/2024
48.75
 1,264,600 48.14 48.82 48.14 138,200 33,700 6.7
02/07/2024
48.37
 1,078,600 48.29 48.60 47.83 79,600 14,100 4.1
01/07/2024
47.99
 1,634,300 46.99 48.21 46.54 134,500 90,900 2.8
28/06/2024
46.69
 1,714,000 47.30 47.60 45.93 369,552 32,236 20.8
27/06/2024
47.15
 673,800 46.99 47.30 46.92 183,400 18,800 10.2
26/06/2024
47.22
 718,500 46.69 47.37 46.15 24,400 30,602 -0.4
25/06/2024
46.61
 1,489,800 46.38 47.07 45.93 149,700 79,602 4.3
24/06/2024
46.38
 2,318,400 48.60 48.82 46.38 337,400 145,620 12.1
21/06/2024
48.67
 1,882,700 48.29 49.43 47.76 7,935 46,340 -2.5
20/06/2024
47.99
 1,073,400 47.99 48.14 47.37 7,600 5,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |