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)
25/10/2022
42.69
 1,527,200 40.93 43.19 38.11 127,200 28,500 5.9
24/10/2022
40.44
 1,997,500 43.75 44.03 40.44 26,400 218,300 -11.4
21/10/2022
43.47
 2,444,500 47.00 47.28 43.47 63,100 114,900 -3.3
20/10/2022
46.72
 838,800 47.77 48.20 46.58 56,700 57,800 -0.1
19/10/2022
47.49
 818,500 47.28 48.69 46.93 23,100 9,600 0.9
18/10/2022
46.93
 953,500 49.68 49.68 46.93 25,900 43,378 -1.2
17/10/2022
48.55
 1,205,900 47.63 49.05 47.14 100,600 136,680 -2.5
14/10/2022
48.55
 2,238,000 46.22 48.55 45.73 356,700 31,980 22.3
13/10/2022
45.38
 1,001,100 45.59 45.80 44.32 17,680 71,200 -3.4
12/10/2022
45.16
 1,321,600 43.19 45.52 43.19 91,800 39,500 3.3
11/10/2022
42.55
 1,403,000 43.61 44.32 41.64 25,050 101,400 -4.6
10/10/2022
42.55
 982,900 38.81 42.55 38.81 14,900 86,360 -4.3
07/10/2022
39.80
 1,071,500 40.72 41.28 38.88 114,700 2,100 6.4
06/10/2022
41.35
 907,900 43.05 43.75 40.58 34,900 71,600 -2.2
05/10/2022
43.05
 769,500 41.07 43.05 41.00 69,400 300 4.2
04/10/2022
40.29
 930,600 42.91 43.26 40.22 105,800 133,260 -1.6
03/10/2022
42.27
 1,115,300 45.09 45.38 42.27 14,900 85,520 -4.2
30/09/2022
45.45
 949,000 44.32 45.45 42.27 37,700 35,400 0.1
29/09/2022
44.74
 895,700 44.81 46.01 43.40 89,700 68,980 1.3
28/09/2022
43.96
 1,227,000 46.58 47.28 43.96 57,900 82,600 -1.5
27/09/2022
46.22
 1,015,300 48.06 48.69 46.22 11,000 231,219 -14.4
26/09/2022
47.99
 2,205,500 49.40 50.81 47.70 29,400 2,430 1.8
23/09/2022
51.23
 664,000 52.15 52.50 51.02 4,800 8,200 -0.2
22/09/2022
52.08
 933,900 50.17 52.15 50.17 28,300 63,360 -2.6
21/09/2022
51.02
 671,600 51.09 52.36 50.81 8,500 5,900 0.2
20/09/2022
51.16
 933,100 50.39 51.52 49.54 64,600 14,720 3.6
19/09/2022
49.54
 2,616,900 53.21 53.63 49.54 21,500 296,875 -19.3
16/09/2022
53.21
 935,000 54.62 55.04 52.93 8,100 20,080 -0.9
15/09/2022
54.76
 1,279,200 55.04 56.17 54.48 6,100 141,880 -0.5
14/09/2022
54.90
 1,217,500 52.79 55.68 52.79 18,400 24,272 -10.2
13/09/2022
54.34
 1,435,900 54.83 55.04 53.49 11,420 251,340 -10.2
12/09/2022
54.83
 2,686,300 52.43 55.40 52.08 47,100 63,130 -2.1
09/09/2022
51.87
 989,800 50.81 51.87 50.17 6,700 34,800 -2.1
08/09/2022
50.67
 1,337,600 50.10 51.80 49.26 20,300 49,000 -2.1
07/09/2022
49.47
 1,013,000 52.22 52.22 49.40 32,300 79,200 -3.3
06/09/2022
52.22
 1,374,300 51.02 52.86 50.88 67,900 47,900 1.5
05/09/2022
51.02
 762,300 50.24 51.52 50.24 33,900 96,200 -4.5
31/08/2022
50.60
 1,437,200 49.40 51.44 49.05 104,900 25,100 5.7
30/08/2022
50.10
 551,600 50.81 51.80 50.10 105,000 11,700 6.6
29/08/2022
50.10
 908,700 50.10 50.81 49.05 20,200 63,700 -3.1
26/08/2022
51.16
 690,800 51.66 52.93 50.95 30,600 64,300 -2.4
25/08/2022
51.37
 601,300 52.22 52.22 50.10 53,900 58,100 -0.3
24/08/2022
51.66
 533,300 50.95 52.43 50.67 26,100 3,900 1.6
23/08/2022
50.95
 498,300 50.10 50.95 50.10 46,500 31,200 1.1
22/08/2022
50.95
 760,800 49.96 51.23 49.54 5,200 41,800 -2.6
19/08/2022
49.68
 677,500 49.82 51.23 49.26 4,500 15,400 -0.8
18/08/2022
49.33
 716,400 49.47 50.39 49.12 7,700 25,400 -1.2
17/08/2022
50.46
 760,500 50.03 50.67 49.47 182,800 68,600 8.2
16/08/2022
50.32
 830,700 50.39 51.30 49.96 253,000 28,400 16.0
15/08/2022
49.40
 1,292,500 46.72 49.40 46.01 143,900 12,100 9.2
12/08/2022
46.22
 1,106,700 44.67 47.14 43.82 1,900 288,200 -18.8
11/08/2022
44.46
 830,700 45.16 45.23 44.03 367,600 144,900 14.0
10/08/2022
44.32
 689,500 45.23 45.31 44.03 3,500 23,100 -1.2
09/08/2022
45.02
 689,400 45.59 46.65 44.81 47,400 67,500 -1.3
08/08/2022
45.80
 570,700 44.67 45.80 44.11 9,200 13,100 -0.3
05/08/2022
44.39
 436,200 44.11 45.09 44.11 8,700 5,500 0.2
04/08/2022
44.39
 1,092,000 43.40 45.45 43.26 13,000 3,800 0.6
03/08/2022
42.98
 330,200 42.34 42.98 41.56 34,000 13,800 1.2
02/08/2022
42.55
 307,200 42.27 43.75 42.27 43,300 16,300 1.6
01/08/2022
42.98
 801,900 41.35 42.98 39.87 80,400 32,200 2.9
29/07/2022
41.35
 509,700 42.76 42.91 40.93 6,000 0 0.4
28/07/2022
42.69
 482,100 43.05 43.96 42.34 35,700 2,700 2.0
27/07/2022
42.62
 195,200 42.34 43.12 42.20 8,400 1,000 0.4
26/07/2022
42.84
 663,000 42.20 43.40 41.00 306,400 173,500 8.1
25/07/2022
41.64
 615,200 42.34 43.19 41.21 104,600 57,800 2.8
22/07/2022
43.05
 509,800 44.46 44.81 43.05 107,400 81,600 1.3
21/07/2022
44.11
 959,800 43.05 44.46 42.41 310,700 4,400 19.1
20/07/2022
41.92
 718,600 39.87 41.92 39.66 23,500 27,100 -0.2
19/07/2022
39.24
 442,900 38.81 39.24 38.11 90,800 85,900 0.3
18/07/2022
38.81
 570,800 37.05 39.10 36.70 96,800 13,600 4.6
15/07/2022
37.05
 492,900 37.75 39.17 37.05 23,900 193,700 -8.9
14/07/2022
37.68
 400,300 38.32 38.46 37.40 6,700 24,100 -0.9
13/07/2022
38.53
 274,500 39.17 39.52 38.46 17,200 4,200 0.7
12/07/2022
38.95
 279,400 37.68 39.24 37.61 73,500 10,500 3.5
11/07/2022
37.47
 964,900 38.46 39.80 37.47 250,000 437,500 -10.0
08/07/2022
40.22
 333,200 39.59 41.28 39.59 65,800 200,000 -10.0
07/07/2022
39.52
 477,600 37.90 40.22 37.47 50,400 90,500 -2.2
06/07/2022
37.90
 948,800 38.46 39.94 37.90 125,800 299,300 -9.3
05/07/2022
40.72
 1,291,500 43.26 44.25 40.72 90,100 197,000 -6.2
04/07/2022
43.75
 481,100 43.40 45.02 43.40 112,400 89,700 1.4
01/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
01/07/2022
44.81
 934,100 46.15 47.63 43.61 19,700 241,200 -14.1
30/06/2022
45.09
 689,100 45.51 46.17 44.81 110,000 99,700 1.2
29/06/2022
45.12
 557,100 46.95 47.03 44.74 48,600 121,100 -8.5
28/06/2022
46.95
 636,700 47.22 47.77 46.25 201,700 77,800 15.0
27/06/2022
47.34
 422,700 47.38 48.00 46.45 76,100 37,700 4.7
24/06/2022
46.45
 323,400 46.48 47.42 46.41 65,600 3,700 7.4
23/06/2022
45.86
 634,100 40.62 45.86 40.62 107,400 81,600 3.0
22/06/2022
43.38
 1,111,100 47.03 47.81 43.38 52,200 121,900 -7.8
21/06/2022
46.64
 507,100 48.39 48.97 46.25 52,200 67,300 -1.8
20/06/2022
47.42
 893,100 48.97 50.33 47.03 17,100 191,500 -22.2
17/06/2022
48.97
 1,058,200 47.81 50.53 46.33 20,500 214,000 -24.4
16/06/2022
49.75
 606,800 48.58 51.11 48.58 211,100 31,700 23.0
15/06/2022
48.12
 578,800 47.42 48.58 46.99 235,700 25,000 26.1
14/06/2022
46.99
 1,392,100 45.28 48.19 45.09 111,600 278,600 -20.2
13/06/2022
48.47
 1,132,300 48.47 49.36 48.47 14,500 16,500 -0.2
10/06/2022
52.08
 574,100 53.64 53.83 52.08 90,000 6,800 11.1
09/06/2022
54.10
 513,100 54.96 55.19 53.95 93,900 10,300 11.6
08/06/2022
54.06
 1,898,000 51.50 54.06 51.11 250,200 183,900 9.2
07/06/2022
50.53
 580,600 50.37 50.88 48.19 56,600 44,100 1.6
06/06/2022
50.53
 541,500 49.75 52.28 49.59 16,900 10,800 0.8

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