CTCP Thế Giới Số (dgw)

41.45
0.45
(1.10%)
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
(2024-10-22) 		-2.90 -6.61% 24,916,700 -4,853,364 -208.3
40.50
43.90
41.45
2 tháng
(2024-09-23) 		-6.80 -14.23% 44,305,400 -8,059,164 -355.6
40.50
48.30
41.45
3 tháng
(2024-08-23) 		-6.22 -13.18% 67,071,600 -6,738,064 -284.5
40.50
48.30
41.45
6 tháng
(2024-05-27) 		-6.99 -14.56% 187,494,600 -4,087,464 -119.3
40.50
51.04
41.45
12 tháng
(2023-11-27) 		3.01 7.92% 438,950,100 -4,811,309 -161.7
37.76
52.64
41.45
24 tháng
(2022-12-02) 		5.74 16.26% 854,895,600 -8,441,894 -246.9
21.53
52.64
41.45
36 tháng
(2021-12-07) 		-12.39 -23.21% 1,057,574,900 -8,389,845 -291.3
21.53
65.29
41.45
60 tháng
(2019-12-18) 		36.51 812.58% 1,294,610,840 -2,989,205 -88.7
3.51
65.29
41.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
41.45
 562,400 41.05 41.45 40.50 32,500 18,401 -0.3
20/11/2024
41
 1,063,500 40.45 41.40 39.70 99,700 36,150 2.6
19/11/2024
40.55
 667,200 40.95 40.95 40.50 14,400 68,700 -2.2
18/11/2024
40.50
 1,160,400 41.25 41.50 40.40 15,800 275,300 -10.6
15/11/2024
41.20
 1,472,800 42.35 42.35 41 23,600 40,504 -0.7
14/11/2024
42.30
 1,106,900 43 43.40 42.30 17,500 93,400 -3.2
13/11/2024
43.05
 952,200 42.35 43.05 42.10 34,410 7,220 1.2
12/11/2024
42.50
 1,315,100 43 43.35 42.40 21,800 648,500 -26.8
11/11/2024
43.10
 1,073,300 43.40 43.40 42.50 1,800 322,400 -13.7
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 54,600 142,100 -3.8
06/11/2024
43.80
 1,498,100 42.20 43.85 42.20 0 0 0
05/11/2024
42
 777,200 42.20 42.40 41.85 2,200 403,100 -16.8
04/11/2024
42.30
 1,287,800 42.60 42.85 41.80 34,800 322,900 -12.1
01/11/2024
42.60
 707,500 43.05 43.05 42.55 3,700 15,600 -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 33,600 317,200 -12.2
29/10/2024
43.60
 876,900 43 43.65 43 22,800 4,000 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 1,400 323,300 -13.8
24/10/2024
42.90
 1,376,400 43.60 43.85 42.90 4,900 494,700 -21.1
23/10/2024
43.50
 1,813,500 43.90 43.95 43.05 800 548,500 -23.7
22/10/2024
43.90
 2,471,800 45.10 45.30 43.70 47,500 640,600 -26.4
21/10/2024
45.45
 581,400 45.45 45.70 45.20 253,500 51,500 9.2
18/10/2024
45.45
 940,300 45.95 46.15 45.40 159,500 342,700 -8.4
17/10/2024
46.05
 540,700 46.15 46.20 45.55 29,700 21,000 0.4
16/10/2024
46.05
 859,800 45.20 46.05 45.15 152,100 80,300 3.2
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 2,100 438,200 -19.9
09/10/2024
45.50
 781,300 44.90 45.50 44.90 77,200 312,100 -10.6
08/10/2024
44.90
 2,077,900 45.60 45.80 44.90 16,400 552,800 -24.2
07/10/2024
45.70
 785,200 46.10 46.50 45.70 1,300 400,900 -18.4
04/10/2024
46
 807,600 46.20 46.35 46 800 364,000 -16.7
03/10/2024
46.20
 1,370,700 47.10 47.10 46.15 21,100 333,700 -14.5
02/10/2024
46.60
 1,093,600 47.35 47.35 46.60 1,400 350,200 -16.3
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 52,800 521,700 -22.1
26/09/2024
47.70
 938,100 48.50 48.50 47.70 15,800 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 7,000 1.5
23/09/2024
47.80
 565,100 47.90 47.90 47.50 250,700 12,400 11.4
20/09/2024
47.90
 1,239,100 48 48.05 47.70 337,800 39,800 14.3
19/09/2024
47.50
 820,400 47.50 47.50 47 244,900 193,100 2.5
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 61,600 16.4
16/09/2024
46.20
 653,500 46.10 46.50 45.85 249,600 31,800 10.0
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 46.30 500 246,700 -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 28,600 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 0 0 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 7,200 2.1
04/09/2024
46.76
 813,200 46.61 46.99 46.38 3,600 12,400 -0.5
30/08/2024
47.22
 1,148,800 46.76 47.22 46.23 274,800 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 67,800 -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 96,900 -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 44.63 430,100 139,500 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 24,700 336,800 -17.4
06/08/2024
42.72
 1,872,600 42.34 42.95 41.73 381,800 607,000 -12.5
05/08/2024
41.42
 2,491,500 43.10 43.79 41.42 330,700 37,800 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 64,400 2.9
31/07/2024
45.32
 1,171,100 45.77 46.46 45.32 1,700 101,500 -6.0
30/07/2024
45.62
 1,259,400 46.08 46.23 45.16 420,600 420,200 0.0
29/07/2024
46.08
 1,563,800 46.38 46.38 45.85 420,600 420,200 0.0
26/07/2024
46.00
 1,724,900 45.62 46.31 45.32 532,700 378,300 9.2
25/07/2024
45.54
 1,404,300 44.70 45.77 44.32 6,900 122,800 -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 49.28 442,400 159,500 18.6
19/07/2024
51.04
 5,260,300 49.74 51.95 49.59 271,800 166,600 7.0
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 48.98 501,900 5,500 32.1
10/07/2024
48.82
 1,681,100 50.05 50.12 48.82 4,000 41,500 -2.5
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 48.06 212,300 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

Chính sách bảo mật | Điều khoản sử dụng |