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)
03/06/2022
50.06
 530,400 50.37 50.88 48.97 15,200 29,100 -1.8
02/06/2022
50.88
 646,800 51.30 51.85 49.87 86,400 78,900 1.0
01/06/2022
49.90
 411,400 49.75 49.94 48.70 99,600 30,900 8.8
31/05/2022
49.75
 513,400 48.62 49.75 48.19 245,700 33,400 27.2
30/05/2022
49.36
 474,400 49.36 49.75 48.04 112,300 39,500 9.2
27/05/2022
49.36
 696,400 47.42 49.90 46.95 152,200 23,700 16.3
26/05/2022
47.38
 486,300 47.81 48.39 46.64 34,300 97,400 -7.7
25/05/2022
46.56
 514,800 44.62 46.56 43.84 132,700 8,300 14.9
24/05/2022
43.53
 751,400 42.09 43.53 41.20 227,800 138,200 10.0
23/05/2022
42.05
 721,100 42.17 43.06 41.20 314,600 233,100 8.8
20/05/2022
41.98
 544,800 41.51 43.06 40.81 27,600 149,300 -13.1
19/05/2022
41.55
 525,100 39.64 42.48 39.64 46,700 138,500 -9.8
18/05/2022
41.43
 510,300 40.97 41.43 39.84 88,100 54,700 3.6
17/05/2022
38.75
 545,700 35.76 38.75 34.20 239,100 5,200 23.3
16/05/2022
36.22
 1,147,700 40.03 40.23 36.22 205,700 245,800 -3.7
13/05/2022
38.94
 742,000 40.03 41.59 38.94 134,200 64,000 7.1
12/05/2022
41.86
 540,600 44.70 45.01 41.86 46,700 59,200 -1.4
11/05/2022
45.01
 424,100 45.86 47.03 43.76 65,800 200,000 -15.5
10/05/2022
45.47
 996,500 42.36 45.47 41.94 254,100 432,800 -20.9
09/05/2022
45.05
 1,211,300 48.00 48.00 45.05 242,100 101,200 16.3
06/05/2022
48.43
 1,155,800 50.14 50.95 48.43 56,800 205,200 -18.5
05/05/2022
52.04
 724,700 53.64 53.83 50.53 117,300 276,000 -21.2
04/05/2022
53.09
 577,000 53.99 54.22 52.63 27,200 166,000 -19.0
29/04/2022
54.02
 879,100 52.86 54.80 52.43 54,600 229,900 -24.2
28/04/2022
52.47
 369,100 53.17 53.44 51.69 45,000 82,400 -5.0
27/04/2022
52.12
 425,200 49.75 53.13 49.17 92,100 42,900 6.3
26/04/2022
50.53
 1,423,800 47.73 51.93 47.73 261,000 46,500 26.6
25/04/2022
51.30
 1,002,500 53.75 55.19 51.30 43,000 35,600 0.9
22/04/2022
55.15
 1,538,800 59.47 60.01 55.15 76,300 19,700 8.2
21/04/2022
59.27
 1,196,000 56.40 60.24 53.52 287,900 80,100 31.3
20/04/2022
57.52
 957,300 61.25 61.25 57.52 18,400 177,000 -24.1
19/04/2022
61.41
 751,700 60.55 63.74 60.44 54,800 55,800 -0.2
18/04/2022
60.44
 2,226,700 56.16 60.44 55.97 76,700 128,500 -7.8
15/04/2022
56.51
 578,900 56.28 58.11 55.58 16,000 6,500 1.4
14/04/2022
56.24
 1,176,100 53.87 57.29 53.25 43,500 20,000 3.3
13/04/2022
53.56
 670,700 51.69 53.83 51.38 46,000 142,000 -12.8
12/04/2022
51.62
 489,200 53.60 53.60 50.99 43,100 7,900 4.8
08/04/2022
53.44
 793,400 52.47 54.45 50.99 181,200 5,600 23.9
07/04/2022
53.33
 2,798,100 57.95 58.22 53.33 151,200 332,900 -25.7
06/04/2022
57.33
 724,000 56.75 58.69 56.55 1,800 26,200 -3.7
05/04/2022
56.98
 409,400 56.47 57.91 55.62 5,400 13,300 -1.2
04/04/2022
56.98
 712,500 57.33 59.47 56.98 57,400 170,500 -17.0
01/04/2022
57.29
 675,200 55.00 57.52 54.61 34,900 87,700 -7.6
31/03/2022
55.19
 494,100 56.82 57.91 55.19 17,500 24,000 -0.9
30/03/2022
56.82
 1,105,200 55.00 56.94 54.80 25,300 194,400 -24.3
29/03/2022
55.19
 1,143,000 56.94 57.52 54.76 12,400 381,300 -52.7
28/03/2022
57.52
 860,200 55.19 58.07 55.19 83,900 59,700 3.5
25/03/2022
55.11
 1,350,400 52.08 55.11 51.50 102,000 53,500 6.7
24/03/2022
51.54
 706,600 51.50 53.60 51.19 15,000 43,800 -3.9
23/03/2022
51.19
 1,348,300 47.73 51.19 47.42 39,100 16,700 2.9
22/03/2022
47.85
 540,300 48.97 49.17 47.42 38,600 16,100 2.8
21/03/2022
49.17
 497,700 48.27 49.56 47.81 108,000 3,600 13.1
18/03/2022
48.43
 540,600 48.58 49.75 48.08 55,700 27,100 3.6
17/03/2022
48.58
 1,322,300 45.86 48.58 45.86 426,600 459,800 -4.7
16/03/2022
45.44
 441,900 44.11 45.47 43.76 117,400 117,100 0.0
15/03/2022
43.73
 554,100 44.39 44.89 43.06 34,100 92,900 -6.6
14/03/2022
44.39
 453,100 46.29 46.29 44.39 29,600 65,500 -4.2
11/03/2022
46.25
 570,600 46.87 47.77 46.06 201,400 123,400 9.4
10/03/2022
46.80
 407,500 46.17 47.03 45.86 159,800 181,800 -2.7
09/03/2022
45.86
 434,300 46.37 47.22 45.67 106,200 121,900 -1.9
08/03/2022
46.13
 739,700 45.67 47.73 45.67 215,600 339,600 -15.0
07/03/2022
46.37
 467,100 46.83 47.03 45.47 120,100 31,300 10.6
04/03/2022
47.15
 404,000 47.73 47.73 46.95 70,300 0 8.5
03/03/2022
48.00
 397,900 48.19 48.58 47.26 50,700 18,700 4.0
02/03/2022
48.16
 445,500 48.58 48.58 47.42 91,800 34,100 7.1
01/03/2022
49.36
 902,700 47.77 49.79 47.03 258,500 289,400 -4.1
28/02/2022
47.77
 355,200 48.51 48.51 47.46 111,400 13,200 12.1
25/02/2022
46.99
 1,359,500 43.92 46.99 43.92 112,900 18,300 11.1
24/02/2022
43.92
 571,000 43.14 44.50 42.02 186,000 32,000 17.3
23/02/2022
43.38
 245,300 43.14 44.11 43.14 9,300 2,400 0.8
22/02/2022
43.49
 437,700 43.92 43.96 42.36 7,600 42,400 -3.9
21/02/2022
44.11
 253,700 44.70 45.05 43.84 16,900 10,500 0.7
18/02/2022
44.31
 275,200 43.92 45.28 43.73 50,900 4,100 5.4
17/02/2022
43.96
 201,300 44.31 44.70 43.92 7,100 25,000 -2.0
16/02/2022
44.70
 257,600 45.16 45.79 44.39 16,000 27,800 -1.4
15/02/2022
45.05
 549,500 43.53 45.09 43.10 148,300 6,300 16.1
14/02/2022
42.87
 515,300 40.85 43.30 40.85 187,300 118,400 7.5
11/02/2022
42.75
 491,300 41.94 43.73 40.81 169,600 41,200 14.1
10/02/2022
41.98
 396,200 43.10 43.14 41.51 89,100 109,600 -2.2
09/02/2022
42.75
 224,300 43.14 43.14 42.48 40,300 13,800 2.9
08/02/2022
42.56
 551,500 43.14 43.53 41.35 225,200 135,200 9.8
07/02/2022
43.18
 534,900 41.98 43.53 40.81 141,000 12,000 14.1
28/01/2022
40.81
 599,200 39.80 40.81 38.87 365,300 38,100 33.4
27/01/2022
38.87
 925,200 37.51 40.03 37.51 633,900 53,400 58.5
26/01/2022
39.49
 658,000 37.70 39.49 37.12 406,600 35,300 31.8
25/01/2022
36.92
 969,500 33.62 36.92 33.46 346,600 246,000 9.5
24/01/2022
34.51
 2,094,700 34.59 37.08 34.51 127,000 1,074,800 -84.8
21/01/2022
37.08
 1,653,000 37.51 39.84 37.08 261,100 1,178,700 -89.2
20/01/2022
39.84
 1,296,100 42.33 43.14 39.84 52,000 428,700 -39.1
19/01/2022
42.75
 340,300 42.75 43.92 42.17 40,400 148,900 -12.0
18/01/2022
43.34
 443,300 45.24 45.63 42.83 12,100 85,000 -8.3
17/01/2022
45.71
 325,300 48.08 48.08 45.71 52,200 74,400 -2.7
14/01/2022
47.81
 174,500 47.26 47.96 46.60 41,600 3,100 4.7
13/01/2022
47.26
 219,500 47.61 48.16 46.68 11,600 19,900 -1.0
12/01/2022
47.03
 349,200 46.64 47.03 45.55 16,900 32,400 -1.8
11/01/2022
46.68
 375,800 47.07 47.81 46.64 50,100 103,800 -6.5
10/01/2022
47.34
 290,200 48.58 49.32 47.22 4,900 26,600 -2.7
07/01/2022
48.58
 359,500 47.81 48.58 47.03 66,300 6,400 7.4
06/01/2022
47.88
 431,500 48.39 48.93 47.81 3,600 110,200 -13.2
05/01/2022
48.58
 247,400 48.97 50.14 48.23 10,600 20,700 -1.3

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