CTCP Thế Giới Số (dgw)

41.45
0
(0%)
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
(2024-10-23) 		-2.05 -4.71% 23,007,300 -4,268,265 -182.2
40.50
43.80
41.45
2 tháng
(2024-09-23) 		-6.35 -13.28% 44,867,800 -8,067,165 -355.9
40.50
48.30
41.45
3 tháng
(2024-08-26) 		-4.93 -10.64% 66,839,900 -6,740,765 -284.5
40.50
48.30
41.45
6 tháng
(2024-05-27) 		-6.54 -13.62% 188,057,000 -4,095,465 -119.6
40.50
51.04
41.45
12 tháng
(2023-11-28) 		3.50 9.21% 438,915,600 -4,824,510 -162.3
37.76
52.64
41.45
24 tháng
(2022-12-05) 		5.96 16.79% 853,627,500 -8,117,537 -231.7
21.53
52.64
41.45
36 tháng
(2021-12-08) 		-10.66 -20.46% 1,057,467,500 -8,569,046 -313.4
21.53
65.29
41.45
60 tháng
(2019-12-19) 		36.90 810.41% 1,294,719,240 -3,039,306 -90.0
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)
19/04/2021
24.65
 474,800 23.72 24.85 23.58 131,300 27,300 12.4
16/04/2021
23.72
 224,300 24.22 24.22 23.33 1,600 55,600 -6.2
15/04/2021
24.22
 191,500 24.52 24.52 23.97 55,600 13,600 5.0
14/04/2021
24.52
 312,100 24.11 24.81 23.72 9,300 21,700 -1.4
13/04/2021
24.11
 245,400 24.38 24.59 23.83 1,500 1,500 0.0
12/04/2021
24.38
 361,000 24.85 24.85 24.32 3,000 32,600 -3.5
09/04/2021
24.85
 232,600 24.98 25.18 24.40 7,500 13,400 -0.7
08/04/2021
24.98
 209,500 25.68 25.68 24.75 800 52,400 -6.3
07/04/2021
25.68
 287,100 25.61 26.29 25.37 9,900 50,900 -5.2
06/04/2021
25.61
 287,800 24.75 26.29 24.36 11,600 5,300 0.8
05/04/2021
24.75
 163,600 24.85 25.06 24.42 7,800 29,900 -2.7
02/04/2021
24.85
 213,400 24.75 25.14 24.44 10,200 21,100 -1.3
01/04/2021
24.75
 308,000 24.22 24.85 23.97 8,800 35,800 -3.2
31/03/2021
24.22
 234,500 24.65 24.65 24.01 14,000 52,400 -4.5
30/03/2021
24.65
 181,000 24.96 25.06 24.36 1,300 11,900 -1.3
29/03/2021
24.96
 333,200 23.62 25.06 23.42 23,000 500 2.6
26/03/2021
23.62
 552,900 24.22 24.22 22.59 33,500 181,600 -16.9
25/03/2021
24.22
 246,300 24.65 25.06 24.03 2,600 39,900 -4.4
24/03/2021
24.65
 322,700 24.65 24.85 23.81 22,700 40,100 -2.1
23/03/2021
24.65
 350,700 25.76 26.04 24.46 7,400 123,200 -14.0
22/03/2021
25.76
 578,500 24.85 25.86 23.83 87,800 122,200 -4.2
19/03/2021
24.85
 269,900 25.35 25.63 24.65 10,200 94,100 -10.2
18/03/2021
25.35
 364,300 26.09 26.29 25.06 33,100 130,300 -12.0
17/03/2021
26.09
 535,100 27.01 27.01 25.68 152,800 220,400 -8.6
16/03/2021
27.01
 276,400 25.57 27.01 26.02 5,700 20,300 -1.9
15/03/2021
25.57
 390,200 23.91 25.57 24.24 23,500 18,900 0.5
12/03/2021
23.91
 819,500 22.90 24.24 23.33 11,600 428,100 -48.0
11/03/2021
22.90
 245,300 23.21 23.31 22.39 1,300 28,100 -3.0
10/03/2021
23.21
 179,600 23.21 23.62 22.94 600 52,900 -5.9
09/03/2021
23.21
 243,900 23.09 23.58 22.39 39,200 104,700 -7.3
08/03/2021
23.09
 308,000 22.84 24.40 22.88 51,800 128,200 -8.8
05/03/2021
22.84
 440,800 21.36 22.84 20.54 72,500 10,600 6.5
04/03/2021
21.36
 296,600 21.20 22.16 20.13 119,300 49,000 7.2
03/03/2021
21.20
 361,900 21.46 21.46 21.03 126,400 185,100 -6.1
02/03/2021
21.46
 307,600 20.58 21.77 20.58 149,200 117,300 3.3
01/03/2021
20.58
 397,000 19.43 20.79 19.68 32,300 3,300 2.9
26/02/2021
19.43
 224,200 19.39 19.43 18.90 91,200 8,100 7.8
25/02/2021
19.39
 346,300 18.92 19.72 19.08 110,300 125,500 -1.5
24/02/2021
18.92
 386,900 19.51 19.92 18.65 45,700 80,500 -3.2
23/02/2021
19.51
 196,300 19.14 19.51 19.08 26,500 8,100 1.7
22/02/2021
19.14
 273,600 18.88 19.23 18.65 68,300 7,100 5.6
19/02/2021
18.88
 246,800 19.12 19.12 18.65 6,200 8,100 -0.2
18/02/2021
19.12
 693,800 18.65 19.94 19.00 431,500 227,800 19.5
17/02/2021
18.65
 331,900 17.44 18.65 17.87 114,900 1,800 10.2
09/02/2021
17.44
 735,700 16.31 17.44 16.33 308,100 6,100 25.3
08/02/2021
16.31
 445,600 17.03 17.34 16.27 128,900 59,600 5.5
05/02/2021
17.03
 785,200 15.92 17.03 16.19 322,100 70,300 20.4
04/02/2021
15.92
 287,000 15.45 16.21 15.41 45,200 38,600 0.5
03/02/2021
15.45
 274,500 15.30 15.59 15.24 25,200 37,800 -0.9
02/02/2021
15.30
 490,800 14.50 15.30 14.60 118,800 95,600 1.7
01/02/2021
14.50
 457,400 14.21 14.99 14.07 147,900 60,900 6.1
29/01/2021
14.21
 362,500 13.37 14.28 13.17 117,500 5,500 7.7
28/01/2021
13.37
 504,300 14.38 14.38 13.37 84,700 84,800 -0.0
27/01/2021
14.38
 264,600 15.16 15.20 14.17 10,100 34,100 -1.7
26/01/2021
15.16
 239,200 15.80 16.23 14.99 7,200 15,000 -0.6
25/01/2021
15.80
 228,700 16.10 16.10 15.71 9,300 26,600 -1.3
22/01/2021
16.10
 344,500 15.80 16.43 15.88 75,100 19,000 4.4
21/01/2021
15.80
 300,900 14.97 15.82 14.91 6,400 6,000 0.0
20/01/2021
14.97
 505,100 15.12 15.12 14.07 11,200 46,200 -2.5
19/01/2021
15.12
 554,900 16.25 16.25 15.12 12,300 27,500 -1.2
18/01/2021
16.25
 356,100 16.84 16.84 16.25 8,200 60,100 -4.2
15/01/2021
16.84
 472,800 16.74 16.84 16.62 27,700 117,300 -7.3
14/01/2021
16.74
 505,300 17.19 17.46 16.64 25,700 140,300 -9.4
13/01/2021
17.19
 295,500 17.21 17.23 16.84 8,600 53,300 -3.7
12/01/2021
17.21
 164,100 17.40 17.40 17.01 12,700 24,600 -1.0
11/01/2021
17.40
 343,800 16.82 17.46 16.78 5,600 42,000 -3.0
08/01/2021
16.82
 286,800 16.95 17.05 16.64 8,700 50,300 -3.4
07/01/2021
16.95
 393,900 16.95 17.03 16.56 8,300 69,500 -5.0
06/01/2021
16.95
 464,100 17.03 17.15 16.62 10,400 10,400 -0.0
05/01/2021
17.03
 443,500 17.52 17.52 16.95 3,400 43,500 -3.4
04/01/2021
17.52
 177,900 17.60 17.85 17.32 4,800 6,800 -0.2
31/12/2020
17.60
 292,240 16.97 17.97 17.15 21,140 8,060 1.1
30/12/2020
16.97
 695,840 15.86 16.97 15.92 6,740 22,390 -1.2
29/12/2020
15.86
 192,660 15.90 15.94 15.71 1,370 8,340 -0.5
28/12/2020
15.90
 225,480 15.80 16.12 15.63 1,440 4,320 -0.2
25/12/2020
15.80
 196,560 15.67 15.86 15.43 570 12,980 -0.9
24/12/2020
15.67
 255,210 16.04 16.12 15.24 5,690 17,510 -0.9
23/12/2020
16.04
 325,130 16.04 16.35 16.04 3,150 16,510 -1.1
22/12/2020
16.04
 167,740 15.96 16.10 15.77 900 6,950 -0.5
21/12/2020
15.96
 244,490 16.08 16.37 15.92 5,960 2,490 0.3
18/12/2020
16.08
 215,360 16.21 16.33 15.82 1,960 6,810 -0.4
17/12/2020
16.21
 334,150 16.25 16.25 15.71 12,910 1,980 0.9
16/12/2020
16.25
 218,000 16.23 16.49 16.23 1,750 6,890 -0.4
15/12/2020
16.23
 259,990 16.25 16.47 16.00 8,270 200 0.6
14/12/2020
16.25
 493,950 15.84 16.41 15.69 3,270 18,180 -1.2
11/12/2020
15.84
 413,100 15.65 15.88 15.61 104,770 13,550 7.0
10/12/2020
15.65
 297,220 15.77 15.98 15.47 7,830 28,660 -1.6
09/12/2020
15.77
 259,600 15.94 16.02 15.69 18,120 4,350 1.1
08/12/2020
15.94
 456,910 15.53 16.02 15.61 38,830 14,200 1.9
07/12/2020
15.53
 351,340 15.24 15.77 15.24 33,740 11,790 1.7
04/12/2020
15.24
 289,420 15.53 15.71 15.24 2,120 37,150 -2.6
03/12/2020
15.53
 253,220 15.16 15.71 15.20 13,270 15,600 -0.2
02/12/2020
15.16
 680,020 15.88 15.90 15.14 9,650 137,580 -9.6
01/12/2020
15.88
 302,860 15.82 15.98 15.51 40,940 1,840 3.0
30/11/2020
15.82
 272,860 15.96 15.96 15.80 20,510 7,320 1.0
27/11/2020
15.96
 327,760 16.04 16.31 15.82 9,330 11,100 -0.1
26/11/2020
16.04
 340,660 15.82 16.23 15.57 7,330 5,890 0.1
25/11/2020
15.82
 474,150 15.41 15.92 15.10 7,530 1,830 0.4
24/11/2020
15.41
 503,200 15.57 15.92 15.08 19,650 22,520 -0.2
23/11/2020
15.57
 490,240 14.56 15.57 14.58 35,160 3,550 2.4

Chính sách bảo mật | Điều khoản sử dụng |