CTCP Thế Giới Số (dgw)

38.90
0.50
(1.30%)
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)
12/08/2021
30.83
 393,700 30.91 31.88 30.83 20,600 37,300 -2.7
11/08/2021
31.68
 321,300 32.07 32.07 31.49 117,800 1,200 19.1
10/08/2021
31.47
 429,900 32.45 32.45 31.28 18,000 38,700 -3.4
09/08/2021
30.83
 304,300 29.96 31.30 29.75 7,800 6,400 0.2
06/08/2021
29.94
 282,800 29.94 30.91 29.94 82,000 7,900 11.6
05/08/2021
29.94
 422,800 30.47 30.72 29.71 55,100 11,000 6.9
04/08/2021
30.45
 272,000 30.56 31.49 30.14 52,000 24,500 4.5
03/08/2021
30.33
 474,100 28.98 30.33 28.98 143,500 85,400 9.0
02/08/2021
28.88
 725,500 28.71 29.56 28.01 12,300 243,700 -34.8
30/07/2021
28.75
 347,600 28.88 28.98 28.38 9,500 33,700 -3.6
29/07/2021
28.44
 365,900 27.07 28.44 27.07 108,600 4,700 15.0
28/07/2021
27.14
 323,300 28.20 28.20 27.08 5,200 67,900 -9.0
27/07/2021
28.20
 258,900 28.55 28.55 28.05 28,900 25,300 0.5
26/07/2021
28.26
 515,000 26.66 28.49 26.47 121,400 6,600 16.5
23/07/2021
26.66
 305,700 27.32 27.68 26.66 8,900 5,400 0.5
22/07/2021
27.32
 467,400 26.97 27.59 26.76 170,000 39,200 18.5
21/07/2021
26.00
 275,900 24.53 26.00 24.53 68,900 2,400 8.8
20/07/2021
24.30
 380,300 24.53 24.53 23.82 16,900 181,600 -20.6
19/07/2021
23.95
 497,200 24.15 24.92 23.82 88,200 66,600 2.8
16/07/2021
25.15
 219,600 25.52 25.79 24.73 5,000 50,900 -6.0
15/07/2021
25.60
 198,900 25.00 25.69 24.53 21,100 3,300 2.3
14/07/2021
25.02
 513,400 25.83 26.08 24.30 85,200 19,700 8.5
13/07/2021
26.02
 425,900 26.89 27.14 25.69 13,900 29,400 -2.1
12/07/2021
26.66
 574,800 27.26 28.01 26.04 50,200 38,700 1.7
09/07/2021
27.99
 525,400 28.59 28.78 27.26 35,800 8,000 4.0
08/07/2021
27.72
 983,800 26.60 27.80 26.10 39,000 34,000 0.5
07/07/2021
25.98
 398,300 24.73 26.08 23.80 26,400 26,700 0.0
06/07/2021
24.63
 337,700 26.49 27.05 24.63 15,700 14,300 0.2
05/07/2021
26.47
 357,800 25.62 26.47 25.48 64,200 3,600 7.8
02/07/2021
25.48
 224,500 25.09 25.65 24.75 21,800 2,000 2.6
01/07/2021
25.08
 247,500 25.04 25.60 25.00 5,000 300 0.6
30/06/2021
25.04
 674,000 23.76 25.08 23.65 43,500 17,800 3.1
29/06/2021
23.84
 113,300 23.90 24.13 23.67 16,200 6,500 1.2
28/06/2021
23.90
 163,200 24.34 24.53 23.82 35,100 3,900 3.9
25/06/2021
24.24
 261,800 23.57 24.24 23.57 24,600 12,800 1.5
24/06/2021
23.55
 131,400 23.20 23.67 23.20 200 2,800 -0.3
23/06/2021
23.18
 308,200 23.90 23.90 23.16 64,200 69,200 -0.6
22/06/2021
23.95
 217,200 24.34 24.73 23.76 23,500 32,500 -1.1
21/06/2021
24.34
 209,800 24.90 24.92 24.23 35,400 48,900 -1.7
18/06/2021
24.90
 179,500 24.52 24.92 24.52 16,800 6,800 1.3
17/06/2021
24.52
 167,500 24.15 24.63 23.95 14,100 3,200 1.4
16/06/2021
24.34
 268,500 23.88 24.73 23.86 15,100 3,200 1.5
15/06/2021
24.15
 202,200 23.61 24.34 23.61 1,600 16,200 -1.8
14/06/2021
24.13
 332,500 24.15 24.30 23.34 34,500 16,100 2.2
11/06/2021
24.15
 289,100 23.18 24.15 23.18 177,000 187,000 -1.2
10/06/2021
23.18
 468,100 21.93 23.57 21.93 67,800 241,000 -20.6
09/06/2021
22.04
 384,300 21.83 22.60 21.62 26,300 211,400 -21.0
08/06/2021
21.98
 399,500 22.22 22.51 21.98 7,200 161,200 -17.7
07/06/2021
22.58
 206,000 23.01 23.18 22.49 4,000 46,900 -5.0
04/06/2021
23.01
 408,700 23.57 23.57 22.70 28,700 83,700 -6.6
03/06/2021
23.57
 278,000 23.86 24.15 23.47 14,800 96,300 -10.0
02/06/2021
23.86
 163,700 23.90 24.09 23.67 124,600 128,300 -0.5
01/06/2021
24.15
 265,900 22.87 24.88 22.83 44,800 35,000 1.3
31/05/2021
23.38
 455,200 24.53 24.53 23.38 32,700 110,000 -9.5
28/05/2021
24.53
 648,300 25.69 25.69 24.44 59,700 92,600 -4.3
27/05/2021
25.69
 222,500 26.62 26.62 25.60 10,200 13,770 -4.8
26/05/2021
26.64
 159,200 26.85 26.85 26.08 102,000 137,700 -4.8
25/05/2021
26.85
 425,800 26.85 27.24 25.87 122,300 83,000 5.4
24/05/2021
26.83
 436,200 25.81 27.05 25.25 145,600 64,200 10.9
21/05/2021
25.81
 252,300 27.03 27.05 25.81 39,500 14,600 3.5
20/05/2021
26.76
 207,900 25.73 26.97 25.73 75,700 4,200 9.8
19/05/2021
26.18
 302,600 25.91 26.47 25.89 91,400 5,900 11.6
18/05/2021
25.91
 337,200 24.79 26.47 24.79 53,600 13,800 5.3
17/05/2021
24.88
 248,400 25.27 25.31 24.82 47,200 11,300 4.7
14/05/2021
25.31
 618,500 23.59 25.31 23.38 113,600 75,100 4.9
13/05/2021
23.76
 432,000 24.15 24.28 23.32 95,300 180,500 -10.5
12/05/2021
24.28
 287,200 23.95 24.38 23.95 43,800 2,300 5.2
11/05/2021
23.95
 652,400 23.09 24.15 22.80 6,100 13,200 -0.9
10/05/2021
22.80
 255,600 22.99 22.99 22.41 26,100 20,400 0.7
07/05/2021
22.99
 403,700 22.68 23.57 22.27 102,600 13,700 10.6
06/05/2021
22.68
 274,900 22.62 22.70 22.20 60,600 91,900 -3.6
05/05/2021
22.64
 301,100 22.99 23.05 22.58 50,600 78,700 -3.3
04/05/2021
22.99
 567,800 21.25 23.05 20.79 122,000 12,700 12.6
29/04/2021
21.54
 267,000 21.25 21.83 21.25 35,400 6,700 3.2
28/04/2021
20.94
 157,800 20.52 21.25 20.48 13,600 7,300 0.7
27/04/2021
20.52
 288,900 21.27 21.27 20.48 78,300 98,900 -2.2
26/04/2021
21.42
 276,600 22.02 22.41 21.42 4,300 50,900 -5.2
23/04/2021
22.02
 487,600 22.25 22.51 21.62 14,400 172,300 -17.9
22/04/2021
22.41
 279,100 23.12 23.14 22.22 77,900 167,100 -9.9
20/04/2021
23.12
 282,900 23.38 23.53 22.87 63,400 5,000 7.0
19/04/2021
23.18
 474,800 22.31 23.38 22.18 131,300 27,300 12.4
16/04/2021
22.31
 224,300 22.78 22.78 21.95 1,600 55,600 -6.2
15/04/2021
22.78
 191,500 22.99 23.03 22.54 55,600 13,600 5.0
14/04/2021
23.07
 312,100 22.80 23.34 22.31 9,300 21,700 -1.4
13/04/2021
22.68
 245,400 22.62 23.12 22.41 1,500 1,500 0.0
12/04/2021
22.93
 361,000 23.34 23.34 22.87 3,000 32,600 -3.5
09/04/2021
23.38
 232,600 23.63 23.68 22.95 7,500 13,400 -0.7
08/04/2021
23.49
 209,500 23.86 24.11 23.28 800 52,400 -6.3
07/04/2021
24.15
 287,100 24.73 24.73 23.86 9,900 50,900 -5.2
06/04/2021
24.09
 287,800 23.14 24.73 22.91 11,600 5,300 0.8
05/04/2021
23.28
 163,600 23.57 23.57 22.97 7,800 29,900 -2.7
02/04/2021
23.38
 213,400 23.24 23.65 22.99 10,200 21,100 -1.3
01/04/2021
23.28
 308,000 22.78 23.38 22.54 8,800 35,800 -3.2
31/03/2021
22.78
 234,500 22.99 23.18 22.58 14,000 52,400 -4.5
30/03/2021
23.18
 181,000 23.57 23.57 22.91 1,300 11,900 -1.3
29/03/2021
23.47
 333,200 22.02 23.57 22.02 23,000 500 2.6
26/03/2021
22.22
 552,900 22.41 22.76 21.25 33,500 181,600 -16.9
25/03/2021
22.78
 246,300 23.18 23.57 22.60 2,600 39,900 -4.4
24/03/2021
23.18
 322,700 22.91 23.38 22.39 22,700 40,100 -2.1
23/03/2021
23.18
 350,700 24.32 24.50 23.01 7,400 123,200 -14.0

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