CTCP Thế Giới Số (dgw)

32.65
-0.20
(-0.61%)

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
(2025-03-31)
-4.75 -12.63% 27,195,200 -88,175 -3.1
28.75
38.30
32.65
2 tháng
(2025-02-28)
-6.95 -17.46% 59,365,800 -606,947 -23.3
28.75
41.50
32.65
3 tháng
(2025-02-03)
-5.35 -14.01% 79,331,300 -1,683,016 -64.5
28.75
41.50
32.65
6 tháng
(2024-10-31)
-10.20 -23.69% 150,115,900 -9,889,603 -405.3
28.75
43.80
32.65
12 tháng
(2024-05-06)
-13.69 -29.41% 355,012,300 -12,358,304 -468.9
28.75
51.04
32.65
24 tháng
(2023-05-10)
6.96 26.90% 863,599,900 -9,828,648 -358.8
24.65
52.64
32.65
36 tháng
(2022-05-16)
-5.66 -14.71% 1,122,827,700 -14,519,384 -421.4
21.53
58.37
32.65
60 tháng
(2020-05-25)
27.41 504.37% 1,376,749,430 -14,614,204 -500.6
5.24
65.29
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
32.65
455,900 32.85 33.05 32.65 4,900 28,300 -0.8
28/04/2025
32.85
905,800 32.80 33.75 32.80 55,300 125,300 -2.3
25/04/2025
32.75
945,800 33 33.10 32.40 150,100 38,100 3.7
24/04/2025
32.75
638,600 33 33.25 32.25 40,730 56,900 -0.5
23/04/2025
32.70
737,200 32 32.90 31.90 128,700 43,160 2.8
22/04/2025
31.60
1,696,100 31.15 32.10 29.50 199,260 274,650 -2.3
21/04/2025
31.70
749,000 32.50 32.50 31.50 79,850 65,300 0.5
18/04/2025
32.45
647,100 32.50 33.35 32.45 63,400 55,890 0.2
17/04/2025
32.30
1,273,000 31.50 32.50 31 258,800 7,263 8.0
16/04/2025
32.20
956,400 33.40 33.95 32 38,200 81,900 -1.5
15/04/2025
33.50
969,200 34.50 34.50 33.10 81,900 15,750 2.2
14/04/2025
34.50
1,573,200 33.50 34.50 33 143,900 138,900 0.2
11/04/2025
32.90
3,946,900 32.90 32.90 30.90 330,400 456,500 -4.0
10/04/2025
30.75
370,200 30.75 30.75 30.75 54,300 36,086 0.6
09/04/2025
28.75
2,787,100 28.75 30.30 28.75 144,150 5,670 4.0
08/04/2025
30.90
1,157,600 30.90 31.50 30.90 10,100 377,964 -11.4
04/04/2025
33.20
4,344,000 33.20 33.50 33.20 67,010 69,622 -0.1
03/04/2025
35.65
1,644,700 35.80 37.35 35.65 7,500 33,201 -0.9
02/04/2025
38.30
574,300 37.85 38.70 37.85 100 11,900 -0.5
01/04/2025
37.70
374,700 37.60 38.10 37.60 700 0 0.0
31/03/2025
37.60
904,300 37.90 38 37.50 16,800 65,319 -1.8
28/03/2025
38
1,513,500 38.80 38.80 37.90 13,000 151,430 -5.3
27/03/2025
38.70
485,000 39 39.10 38.70 200 3,804 -0.1
26/03/2025
38.85
673,600 39.30 39.85 38.85 1,900 72,800 -2.8
25/03/2025
39.30
676,400 39.45 39.75 39.20 0 0 0
24/03/2025
39.45
1,028,600 39.20 39.50 38.50 12,700 35,445 -0.9
21/03/2025
39.25
378,800 38.90 39.40 38.90 0 0 0
20/03/2025
39
1,328,800 39.60 39.60 38.80 2,200 254,980 -9.8
19/03/2025
39.30
2,090,300 39.80 40.10 38.95 4,700 41,300 -1.5
18/03/2025
40.10
767,300 40.75 40.85 40.10 8,700 33,153 -1.0
17/03/2025
40.50
960,200 40.60 40.75 40.40 352,100 41,800 12.6
14/03/2025
40.30
1,247,800 40.20 40.70 40.10 271,300 51,650 8.9
13/03/2025
40.20
1,464,600 41.30 41.30 40.10 54,600 118,650 -2.7
12/03/2025
41.15
1,121,400 41.70 41.70 41.15 211,100 171,100 1.7
11/03/2025
41.50
3,240,000 40.30 41.60 39.85 69,100 424,370 -14.4
10/03/2025
40.65
1,916,400 40.75 41 40.45 93,900 220,600 -5.1
07/03/2025
40.75
1,851,900 41.05 41.30 40.50 60,000 278,530 -8.9
06/03/2025
41
3,503,700 39 41 39 871,000 68,210 32.0
05/03/2025
39
2,435,300 39.80 39.85 38.95 52,600 576,400 -20.6
04/03/2025
39.75
1,570,000 39.70 39.90 39 15,900 59,050 -1.7
03/03/2025
39.90
1,016,900 40 40.35 39.85 6,600 5,400 0.0
28/02/2025
39.80
2,900,100 39.50 40.35 39.30 125,300 137,000 -0.5
27/02/2025
39.30
940,300 39.15 39.40 38.70 2,400 37,600 -1.4
26/02/2025
39.15
1,152,800 38.95 39.50 38.95 12,600 80,800 -2.7
25/02/2025
38.90
1,268,400 39.50 39.80 38.90 17,400 118,852 -4.0
24/02/2025
39.20
990,100 38.75 39.20 38.50 12,400 78,900 -2.6
21/02/2025
38.75
1,752,500 38.75 39.20 38.25 116,822 303,500 -7.2
20/02/2025
38.75
1,143,200 39 39.10 38.65 660 73,900 -2.8
19/02/2025
38.80
2,806,600 38 39.30 38 208,997 337,890 -5.1
18/02/2025
37.80
872,000 37.70 38.40 37.70 63,075 29,940 1.3
17/02/2025
37.70
836,000 38.05 38.20 37.65 600 307,559 -11.6
14/02/2025
37.85
1,360,400 37.70 38.20 37.55 127,900 242,400 -4.3
13/02/2025
37.75
395,100 37.50 37.95 37.50 5,400 3,200 0.1
12/02/2025
37.80
469,600 37.50 38.20 37.50 1,600 1,600 -0.0
11/02/2025
37.65
800,600 37.70 38 37.55 16,800 206,902 -7.2
10/02/2025
38
1,109,500 38.70 38.70 37.90 93,300 30,700 2.4
07/02/2025
38.80
700,100 39.05 39.30 38.80 161,400 17,700 5.6
06/02/2025
39.05
1,278,100 38.85 39.35 38.45 305,700 90,900 8.4
05/02/2025
38.55
759,300 38.95 38.95 38.50 0 215,200 -8.3
04/02/2025
38.60
601,700 38.20 38.65 38.05 20,140 57,120 -1.4
03/02/2025
38.20
729,200 38 38.65 37.70 11,200 19,800 -0.3
24/01/2025
38
1,054,600 37.30 38.35 37.30 147,400 22,100 4.8
23/01/2025
37.55
683,300 37.55 37.70 37.20 39,400 61,372 -0.8
22/01/2025
37.25
1,143,600 37.75 37.80 37.25 1,400 101,948 -3.8
21/01/2025
37.60
924,800 38.60 38.60 37.60 16,400 232,638 -8.2
20/01/2025
38.30
637,200 38 38.45 37.90 165,100 0 6.3
17/01/2025
37.70
816,800 37.35 37.80 37.35 496,200 457,200 1.5
16/01/2025
37.35
487,000 37.80 37.90 37.35 5,400 67,600 -2.3
15/01/2025
37.25
669,200 37.50 37.65 37.25 3,650 204,700 -7.5
14/01/2025
37.45
311,000 37.60 38 37.45 10,900 11,840 -0.0
13/01/2025
37.50
814,500 37.15 37.75 37.05 84,900 201,400 -4.4
10/01/2025
37.40
840,300 37.80 38.10 37.40 91,600 1,300 3.4
09/01/2025
37.80
507,400 38 38.25 37.80 1,300 29,550 -1.1
08/01/2025
37.90
1,032,600 37.60 38.30 37.60 15,300 195,891 -6.8
07/01/2025
37.80
2,042,500 39 39.30 37.80 176,400 219,940 -1.7
06/01/2025
38.80
1,754,100 40.50 40.50 38.60 31,700 181,600 -6.0
03/01/2025
40.20
786,500 41.15 41.15 40.20 1,100 194,100 -7.8
02/01/2025
41.30
1,374,600 40.45 41.30 40.05 285,000 274,834 0.5
31/12/2024
40.20
1,133,200 40.80 40.80 40.20 300 226,000 -9.1
30/12/2024
40.60
803,500 41 41.15 40.60 201 237,200 -9.7
27/12/2024
40.85
1,063,900 41 41.30 40.85 162,300 115,132 1.9
26/12/2024
41
1,200,300 41.40 41.75 41 4,400 355,200 -14.5
25/12/2024
41.35
1,424,500 41.40 41.85 41.35 88,000 502,380 -17.2
24/12/2024
41.40
966,900 41.50 41.60 40.95 2,700 7,832 -0.2
23/12/2024
41.55
613,700 41.85 41.90 41.45 0 2,600 -0.1
20/12/2024
41.35
789,000 41.10 41.50 41 50,000 104,190 -2.2
19/12/2024
41.10
1,542,700 41.10 41.40 40.70 3,000 247,130 -10.0
18/12/2024
41.70
1,306,200 41.65 41.95 41.05 600 518,100 -21.4
17/12/2024
41.70
676,800 41.20 41.75 41.10 20,800 2,800 0.7
16/12/2024
41
1,208,000 41.40 41.80 40.95 30,100 389,700 -14.8
13/12/2024
41.40
1,455,500 42 42.20 41.35 700 222,510 -9.3
12/12/2024
42
2,216,700 42.50 42.85 41.90 30,300 513,700 -20.4
11/12/2024
42.50
1,136,800 42.80 43.05 42.45 800 77,330 -3.3
10/12/2024
42.80
1,024,500 42.95 43 42.60 5,000 26,860 -0.9
09/12/2024
42.90
1,363,700 43.15 43.20 42.80 4,000 72,600 -3.0
06/12/2024
43.15
1,633,400 43.70 43.70 43.10 28,600 146,900 -5.1
05/12/2024
43.45
2,694,700 42.40 43.60 42.20 49,100 236,550 -8.1
04/12/2024
42.75
1,516,100 42.40 42.90 42.15 5,600 162,800 -6.7
03/12/2024
42.35
2,201,200 42.80 43.25 42.35 105,200 260,500 -6.7
02/12/2024
43
1,072,600 43.25 43.25 42.75 1,500 208,400 -8.9

Chính sách bảo mật | Điều khoản sử dụng |