CTCP Thế Giới Số (dgw)

38.40
0.25
(0.66%)
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
(2026-09-07) 		5.60 13.40% 44,939,100 9,035,016 262.5
38.40
47.40
38.40
2 tháng
(2026-08-06) 		7.40 18.50% 74,744,600 11,537,416 368.0
38.40
47.40
38.40
3 tháng
(2026-07-07) 		8 20.30% 92,999,800 12,206,316 389.1
33.15
47.40
38.40
6 tháng
(2026-04-08) 		1.65 3.61% 159,539,000 11,916,316 382.6
33.15
47.40
38.40
12 tháng
(2025-10-10) 		6.30 15.33% 466,458,300 17,133,016 574.6
33.15
56
38.40
24 tháng
(2024-10-15) 		2.98 6.71% 933,411,900 5,682,558 -25.9
28.32
56
38.40
36 tháng
(2023-10-23) 		7.73 19.48% 1,377,418,100 7,479,240 102.8
28.32
56
38.40
60 tháng
(2021-11-01) 		1.20 2.61% 1,979,495,300 4,874,524 230.6
21.21
64.31
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
23.08
 1,674,300 24.31 24.31 23.08 61,600 669,500 -20.2
21/03/2023
23.99
 1,275,700 24.35 24.35 22.97 87,210 31,172 1.3
20/03/2023
23.99
 833,100 24.66 24.84 23.99 54,700 43,640 0.4
17/03/2023
24.66
 527,300 24.84 25.05 24.49 5,900 12,000 -0.2
16/03/2023
24.49
 612,700 24.98 25.12 24.49 20,300 118,780 -3.4
15/03/2023
25.12
 1,070,700 25.12 25.51 24.70 4,500 283,100 -9.9
14/03/2023
24.45
 1,265,500 25.40 25.72 24.35 77,500 272,860 -6.8
13/03/2023
25.48
 789,700 25.76 26.11 25.44 91,500 13,800 2.8
10/03/2023
26.11
 953,600 26.11 26.32 25.79 37,302 10,200 1.0
09/03/2023
26.29
 1,480,700 25.02 26.29 24.70 15,800 140,480 -4.6
08/03/2023
24.59
 1,724,400 24.70 24.88 24.38 379,703 824,720 -15.5
07/03/2023
24.77
 1,012,800 25.76 25.93 24.35 21,400 406,040 -13.5
06/03/2023
25.40
 672,000 26.53 26.60 25.40 7,300 208,100 -7.2
03/03/2023
25.97
 703,100 26.25 26.57 25.93 208,705 61,800 5.4
02/03/2023
26.25
 442,300 26.67 27.06 25.79 37,320 39,640 -0.1
01/03/2023
26.64
 582,100 26.11 26.82 25.05 155,100 207,300 -2.0
28/02/2023
25.76
 1,069,900 26.53 27.03 25.55 105,400 406,580 -11.0
27/02/2023
26.46
 1,034,700 27.24 27.73 26.46 83,100 281,372 -7.4
24/02/2023
28.12
 509,900 28.93 28.93 27.91 66,400 32,748 1.3
23/02/2023
28.86
 1,052,500 29.22 29.64 27.80 58,400 204,520 -6.0
22/02/2023
29.29
 1,234,600 29.29 30.49 28.90 97,700 8,416 3.7
21/02/2023
29.50
 1,501,200 29.50 29.89 29.14 72,300 420,020 -14.5
20/02/2023
28.79
 732,800 28.44 28.86 28.05 16,600 111,400 -3.9
17/02/2023
28.16
 476,100 28.23 28.93 27.87 30,600 205,900 -7.0
16/02/2023
28.69
 545,700 28.37 28.93 28.09 59,000 88,940 -1.2
15/02/2023
28.05
 553,400 27.87 28.16 27.52 159,400 60,400 3.9
14/02/2023
27.66
 428,000 27.80 27.95 27.31 222,800 57,340 6.5
13/02/2023
27.52
 950,600 28.02 28.19 26.60 362,000 101,680 10.2
10/02/2023
28.02
 742,500 28.93 28.93 27.52 40,110 59,900 -0.8
09/02/2023
28.83
 561,900 29.57 30.27 28.79 73,500 197,800 -5.1
08/02/2023
29.43
 681,400 29.50 29.67 28.93 236,700 132,620 4.3
07/02/2023
28.93
 1,100,200 28.97 30.31 28.79 183,531 147,140 1.5
06/02/2023
28.97
 435,700 29.07 29.14 28.55 26,900 130,840 -4.3
03/02/2023
29.14
 438,300 28.86 29.29 28.58 105,000 46,400 2.4
02/02/2023
28.58
 603,000 29.64 29.64 28.30 54,800 91,924 -1.5
01/02/2023
29.14
 1,237,400 31.69 31.69 28.97 119,300 151,840 -1.3
31/01/2023
31.05
 871,200 30.24 31.05 29.50 124,600 36,700 3.9
30/01/2023
30.20
 1,089,200 30.73 30.73 29.82 276,300 121,960 6.6
27/01/2023
30.77
 1,011,600 30.91 31.47 30.63 404,300 17,400 16.9
19/01/2023
30.49
 998,200 30.27 30.49 29.64 386,900 32,840 15.3
18/01/2023
30.03
 1,375,400 28.23 30.03 28.12 158,100 63,000 4.0
17/01/2023
28.09
 601,400 27.66 28.16 27.45 210,200 222,320 -0.5
16/01/2023
27.38
 494,500 28.26 28.44 27.38 62,589 153,800 -3.5
13/01/2023
27.95
 508,600 27.95 28.23 27.59 19,900 31,900 -0.5
12/01/2023
27.95
 450,100 28.02 28.19 27.52 89,900 53,940 1.4
11/01/2023
27.95
 471,900 27.87 28.44 27.87 98,100 26,900 2.8
10/01/2023
28.05
 596,100 27.52 28.12 26.71 252,500 89,500 6.5
09/01/2023
27.24
 401,000 27.52 27.56 26.82 127,900 9,000 4.6
06/01/2023
27.10
 695,200 27.95 28.09 26.82 15,450 67,600 -2.0
05/01/2023
27.91
 389,200 28.79 28.79 27.84 24,100 22,100 0.1
04/01/2023
28.30
 515,500 28.58 28.79 28.16 112,000 16,800 3.8
03/01/2023
28.23
 736,600 26.82 28.23 26.82 192,600 60,700 5.3
30/12/2022
26.64
 217,200 26.82 27.17 26.57 45,300 12,500 1.2
29/12/2022
26.82
 358,700 27.38 27.73 26.82 21,140 1,000 0.8
28/12/2022
27.13
 334,100 27.24 27.24 26.39 24,950 24,520 0.0
27/12/2022
27.24
 759,800 25.97 27.24 25.93 131,810 229,500 -3.8
26/12/2022
25.93
 643,800 27.80 27.84 25.93 113,205 15,800 3.6
23/12/2022
27.80
 488,000 28.16 28.23 27.17 18,800 47,200 -1.1
22/12/2022
28.16
 651,300 28.58 28.86 27.49 224,100 163,400 2.4
21/12/2022
27.95
 1,013,000 29.32 29.99 27.17 142,700 42,120 4.0
20/12/2022
28.93
 1,623,300 30.77 30.77 28.47 251,618 270,100 -0.8
19/12/2022
30.27
 1,357,800 31.76 33.31 30.27 108,100 137,000 -1.2
16/12/2022
31.69
 1,245,500 30.84 32.29 30.70 16,902 195,300 -8.0
15/12/2022
31.19
 936,300 30.20 31.51 30.20 66,620 152,000 -3.8
14/12/2022
30.70
 783,100 31.54 31.54 30.70 39,100 211,705 -7.5
13/12/2022
31.05
 1,176,500 29.57 31.05 28.58 381,200 353,200 1.2
12/12/2022
29.50
 1,260,800 30.70 32.04 29.29 262,800 421,300 -6.6
09/12/2022
30.70
 685,500 31.90 31.90 30.20 24,420 55,300 -1.3
08/12/2022
30.94
 1,153,400 30.06 30.94 30.06 221,600 207,500 0.6
07/12/2022
28.93
 1,270,000 30.49 31.40 28.93 30,300 195,300 -6.8
06/12/2022
31.05
 1,961,800 31.83 33.52 31.05 423,507 323,200 4.4
05/12/2022
33.38
 1,381,700 33.59 33.80 32.81 328,205 320,400 0.4
02/12/2022
33.17
 1,830,500 31.40 33.17 30.70 193,108 525,466 -15.6
01/12/2022
32.14
 1,884,900 33.38 33.38 31.12 437,416 11,880 19.4
30/11/2022
31.23
 1,191,200 30.70 31.23 29.99 286,100 5,000 12.4
29/11/2022
29.22
 1,694,500 28.23 29.22 27.52 373,800 45,400 13.6
28/11/2022
27.31
 2,116,800 26.04 27.31 26.04 232,200 1,017,905 -30.4
25/11/2022
25.55
 863,000 24.95 25.62 24.35 88,201 160 3.2
24/11/2022
24.77
 1,194,600 26.39 26.75 24.77 112,505 90,700 0.8
23/11/2022
26.60
 564,400 27.38 27.59 26.25 60,500 38,600 0.8
22/11/2022
26.60
 1,927,300 26.32 28.86 26.25 139,900 30,500 4.1
21/11/2022
28.23
 1,297,600 30.34 31.01 28.23 68,000 239,596 -6.9
18/11/2022
30.34
 1,421,900 28.93 30.34 27.38 663,100 3,000 28.4
17/11/2022
28.72
 689,900 28.72 29.64 28.37 192,200 37,320 6.3
16/11/2022
27.73
 3,035,700 24.13 27.73 24.13 550,050 269,880 11.0
15/11/2022
25.93
 391,600 25.93 25.93 25.93 281,500 6,100 10.1
14/11/2022
27.87
 210,000 27.87 27.87 27.87 67,505 300 2.7
11/11/2022
29.96
 1,850,300 31.05 31.76 29.96 68,100 377,640 -13.1
10/11/2022
32.18
 1,135,800 33.87 33.87 32.18 120,865 246,160 -5.7
09/11/2022
34.58
 743,900 37.97 37.97 34.58 41,706 78,300 -1.8
08/11/2022
36.98
 1,086,300 35.28 36.98 33.94 167,300 141,900 1.3
07/11/2022
36.13
 1,436,400 38.81 39.31 36.13 78,605 157,635 -4.0
04/11/2022
38.81
 1,806,700 41.71 42.13 38.81 42,735 79,000 -2.0
03/11/2022
41.71
 554,300 41.42 42.69 40.86 57,900 10,960 2.8
02/11/2022
41.64
 1,214,200 41.64 42.84 40.86 27,300 32,460 -0.3
01/11/2022
41.64
 818,300 43.68 44.11 41.64 27,000 3,100 1.4
31/10/2022
43.05
 1,091,700 43.75 44.32 41.00 38,135 88,060 -3.0
28/10/2022
43.75
 1,105,900 45.31 45.59 43.75 8,500 70,204 -3.8
27/10/2022
45.16
 1,225,200 43.05 45.80 41.64 71,800 30,300 2.6
26/10/2022
42.91
 790,400 43.05 43.68 42.69 110,800 5,100 6.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc