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)
13/09/2019
4.69
 937,880 4.60 4.72 4.58 0 6,500 -0.2
12/09/2019
4.60
 877,520 4.56 4.62 4.51 4,350 81,000 -1.8
11/09/2019
4.56
 441,150 4.54 4.59 4.49 10 500 -0.0
10/09/2019
4.54
 597,520 4.63 4.67 4.52 50 0 0.0
09/09/2019
4.63
 408,690 4.72 4.73 4.63 0 0 0
06/09/2019
4.72
 599,330 4.64 4.74 4.62 2,250 3,000 -0.0
05/09/2019
4.64
 400,770 4.72 4.72 4.64 10,600 2,230 0.2
04/09/2019
4.72
 495,360 4.60 4.72 4.56 810 940 -0.0
03/09/2019
4.60
 481,860 4.60 4.64 4.57 6,400 560 0.1
30/08/2019
4.60
 420,760 4.56 4.64 4.56 0 500 -0.0
29/08/2019
4.56
 578,560 4.48 4.60 4.47 8,600 4,400 0.1
28/08/2019
4.48
 628,120 4.58 4.61 4.48 500 0 0.0
27/08/2019
4.58
 417,100 4.66 4.70 4.58 13,150 5,000 0.2
26/08/2019
4.66
 573,440 4.76 4.76 4.64 110 61,070 -1.5
23/08/2019
4.76
 539,780 4.80 4.81 4.72 50 2,200 -0.1
22/08/2019
4.80
 735,900 4.77 4.82 4.72 850 0 0.0
21/08/2019
4.77
 674,800 4.82 4.83 4.76 1,180 11,500 -0.3
20/08/2019
4.82
 995,500 4.58 4.82 4.54 1,070 1,500 -0.0
19/08/2019
4.58
 542,510 4.55 4.58 4.51 13,250 500 0.3
16/08/2019
4.55
 1,034,420 4.59 4.60 4.52 220 0 0.0
15/08/2019
4.59
 813,090 4.64 4.64 4.49 1,980 0 0.0
14/08/2019
4.64
 692,070 4.62 4.70 4.62 5,000 4,220 0.0
13/08/2019
4.62
 804,560 4.62 4.66 4.54 0 5,540 -0.1
12/08/2019
4.62
 880,900 4.44 4.62 4.44 160 7,300 -0.2
09/08/2019
4.44
 631,370 4.40 4.47 4.38 0 25,550 -0.6
08/08/2019
4.40
 816,680 4.29 4.40 4.27 6,000 2,000 0.1
07/08/2019
4.29
 715,840 4.27 4.36 4.23 2,000 91,000 -1.9
06/08/2019
4.27
 493,750 4.39 4.39 4.23 6,170 0 0.1
05/08/2019
4.39
 448,330 4.45 4.48 4.37 1,000 2,480 -0.0
02/08/2019
4.45
 436,490 4.49 4.49 4.41 300 3,000 -0.1
01/08/2019
4.49
 422,980 4.40 4.50 4.38 7,860 2,400 0.1
31/07/2019
4.40
 470,080 4.42 4.42 4.36 6,200 1,000 0.1
30/07/2019
4.42
 554,130 4.51 4.54 4.38 18,300 27,840 -0.2
29/07/2019
4.51
 525,180 4.56 4.58 4.47 7,650 5,050 0.1
26/07/2019
4.56
 593,580 4.64 4.65 4.56 5,000 7,000 -0.0
25/07/2019
4.64
 544,410 4.64 4.67 4.60 20,200 0 0.5
24/07/2019
4.64
 416,270 4.65 4.68 4.61 19,340 0 0.5
23/07/2019
4.65
 692,990 4.54 4.66 4.53 6,100 0 0.1
22/07/2019
4.54
 422,800 4.62 4.63 4.50 5,610 0 0.1
19/07/2019
4.62
 989,580 4.64 4.67 4.52 64,500 0 1.5
18/07/2019
4.64
 556,750 4.66 4.67 4.62 6,430 0 0.2
17/07/2019
4.66
 866,840 4.62 4.69 4.59 0 0 0
16/07/2019
4.62
 676,170 4.65 4.67 4.60 27,840 0 0.7
15/07/2019
4.65
 912,310 4.50 4.66 4.50 6,600 16,260 -0.2
12/07/2019
4.50
 747,100 4.50 4.52 4.46 9,600 0 0.2
11/07/2019
4.50
 872,680 4.52 4.57 4.48 33,670 0 0.8
10/07/2019
4.52
 795,240 4.52 4.56 4.47 281,730 0 6.5
09/07/2019
4.52
 1,203,030 4.43 4.56 4.43 404,980 17,000 8.9
08/07/2019
4.43
 1,167,620 4.37 4.46 4.34 1,306,500 0 29.9
05/07/2019
4.37
 1,049,080 4.34 4.38 4.27 104,000 0 2.3
04/07/2019
4.34
 833,860 4.30 4.35 4.28 4,000 0 0.1
03/07/2019
4.30
 1,010,580 4.21 4.31 4.19 23,200 0 0.5
02/07/2019
4.21
 718,130 4.14 4.22 4.10 11,900 50,000 -0.8
01/07/2019
4.14
 383,030 4.11 4.16 4.12 0 0 0
28/06/2019
4.11
 338,950 4.09 4.11 4.06 8,670 0 0.2
27/06/2019
4.09
 310,170 4.09 4.15 4.07 0 10,000 -0.2
26/06/2019
4.09
 239,600 4.08 4.13 4.07 0 37,440 -0.8
25/06/2019
4.08
 379,330 4.19 4.20 4.08 7,600 15,930 -0.2
24/06/2019
4.19
 422,220 4.23 4.27 4.17 0 0 0
21/06/2019
4.23
 493,690 4.19 4.23 4.12 0 0 0
20/06/2019
4.19
 572,830 4.11 4.21 4.10 0 2,300 -0.0
19/06/2019
4.11
 223,600 4.11 4.14 4.06 11,030 7,340 0.1
18/06/2019
4.11
 280,440 4.13 4.13 4.05 0 1,500 -0.0
17/06/2019
4.13
 211,380 4.21 4.21 4.10 1,300 0 0.0
14/06/2019
4.21
 154,510 4.21 4.25 4.17 50 0 0.0
13/06/2019
4.21
 244,520 4.30 4.30 4.19 2,000 7,280 -0.1
12/06/2019
4.30
 241,320 4.31 4.31 4.23 8,700 0 0.2
11/06/2019
4.31
 240,680 4.39 4.39 4.27 3,300 0 0.1
10/06/2019
4.39
 364,150 4.39 4.42 4.29 0 0 0
07/06/2019
4.39
 468,810 4.25 4.40 4.23 0 0 0
06/06/2019
4.25
 104,250 4.25 4.26 4.22 0 0 0
05/06/2019
4.25
 150,710 4.26 4.30 4.24 0 0 0
04/06/2019
4.26
 155,050 4.26 4.33 4.24 0 0 0
03/06/2019
4.26
 260,830 4.35 4.35 4.25 0 0 0
31/05/2019
4.35
 279,720 4.49 4.50 4.35 0 7,170 -0.2
30/05/2019
4.49
 217,200 4.48 4.51 4.44 7,700 0 0.2
29/05/2019
4.48
 371,510 4.48 4.56 4.45 0 17,450 -0.4
28/05/2019
4.48
 295,520 4.52 4.52 4.44 0 0 0
27/05/2019
4.52
 295,650 4.52 4.54 4.47 0 0 0
24/05/2019
4.52
 354,530 4.59 4.59 4.49 0 0 0
23/05/2019
4.59
 286,260 4.60 4.60 4.53 30 5,000 -0.1
22/05/2019
4.60
 618,330 4.59 4.65 4.56 11,010 0 0.3
21/05/2019
4.59
 562,610 4.49 4.59 4.49 4,900 430 0.1
20/05/2019
4.49
 181,410 4.49 4.49 4.45 0 800 -0.0
17/05/2019
4.49
 132,150 4.50 4.51 4.44 0 0 0
16/05/2019
4.50
 349,010 4.52 4.54 4.46 4,800 0 0.1
15/05/2019
4.52
 192,750 4.55 4.55 4.49 630 0 0.0
14/05/2019
4.55
 662,450 4.54 4.60 4.47 10 0 0.0
13/05/2019
4.54
 685,310 4.39 4.64 4.37 20 0 0.0
10/05/2019
4.39
 179,810 4.33 4.40 4.33 30 0 0.0
09/05/2019
4.33
 367,730 4.38 4.40 4.33 0 0 0
08/05/2019
4.38
 236,430 4.40 4.42 4.32 4,800 0 0.1
07/05/2019
4.40
 422,560 4.34 4.44 4.34 250 0 0.0
06/05/2019
4.34
 144,340 4.46 4.46 4.33 10 0 0.0
03/05/2019
4.46
 252,230 4.46 4.48 4.40 0 0 0
02/05/2019
4.46
 286,040 4.48 4.49 4.39 0 0 0
26/04/2019
4.48
 627,870 4.44 4.52 4.42 0 1,000 -0.0
25/04/2019
4.44
 239,040 4.46 4.48 4.41 6,300 0 0.1
24/04/2019
4.46
 239,790 4.42 4.46 4.40 13,800 5,940 0.2
23/04/2019
4.42
 214,660 4.38 4.42 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |