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)
22/04/2019
4.38
 145,740 4.38 4.42 4.36 0 0 0
19/04/2019
4.38
 128,570 4.33 4.39 4.33 9,400 0 0.2
18/04/2019
4.33
 224,030 4.42 4.46 4.31 10 0 0.0
17/04/2019
4.42
 266,830 4.44 4.45 4.37 0 0 0
16/04/2019
4.44
 221,870 4.44 4.44 4.31 0 0 0
12/04/2019
4.44
 105,170 4.46 4.46 4.40 0 0 0
11/04/2019
4.46
 370,500 4.45 4.48 4.42 4,610 0 0.1
10/04/2019
4.45
 367,900 4.44 4.48 4.40 0 0 0
09/04/2019
4.44
 303,750 4.50 4.50 4.42 1,100 0 0.0
08/04/2019
4.50
 336,050 4.39 4.50 4.40 0 0 0
05/04/2019
4.39
 238,460 4.29 4.48 4.33 0 0 0
04/04/2019
4.29
 186,080 4.39 4.39 4.29 1,000 2,170 -0.0
03/04/2019
4.39
 37,310 4.43 4.46 4.38 0 0 0
02/04/2019
4.43
 82,370 4.47 4.52 4.42 600 0 0.0
01/04/2019
4.47
 334,770 4.47 4.52 4.44 100 0 0.0
29/03/2019
4.47
 228,640 4.54 4.54 4.46 100 0 0.0
28/03/2019
4.54
 145,160 4.55 4.55 4.48 0 0 0
27/03/2019
4.55
 160,360 4.52 4.58 4.50 4,100 0 0.1
26/03/2019
4.52
 300,340 4.46 4.52 4.42 0 0 0
25/03/2019
4.46
 147,490 4.58 4.58 4.42 0 0 0
22/03/2019
4.58
 248,560 4.58 4.58 4.53 100 0 0.0
21/03/2019
4.58
 269,180 4.63 4.64 4.55 0 10 -0.0
20/03/2019
4.63
 210,920 4.68 4.68 4.60 200 0 0.0
19/03/2019
4.68
 400,230 4.70 4.72 4.64 4,400 0 0.1
18/03/2019
4.70
 571,830 4.58 4.70 4.60 5,500 0 0.1
15/03/2019
4.58
 216,690 4.56 4.60 4.54 0 0 0
14/03/2019
4.56
 186,860 4.48 4.56 4.47 0 0 0
13/03/2019
4.48
 264,660 4.46 4.62 4.45 0 35,000 -0.8
12/03/2019
4.46
 276,550 4.46 4.50 4.42 0 38,000 -0.9
11/03/2019
4.46
 241,210 4.51 4.52 4.42 90 20,050 -0.5
08/03/2019
4.51
 213,710 4.55 4.55 4.47 0 0 0
07/03/2019
4.55
 147,170 4.57 4.61 4.54 0 3,000 -0.1
06/03/2019
4.57
 335,400 4.56 4.62 4.54 0 0 0
05/03/2019
4.56
 227,140 4.56 4.56 4.53 0 2,000 -0.0
04/03/2019
4.56
 434,850 4.56 4.60 4.48 1,000 5,290 -0.1
01/03/2019
4.56
 425,660 4.60 4.71 4.56 1,000 0 0.0
28/02/2019
4.60
 271,000 4.70 4.71 4.60 0 86,340 -2.0
27/02/2019
4.70
 638,900 4.72 4.80 4.68 0 0 0
26/02/2019
4.72
 372,180 4.77 4.80 4.69 1,500 0 0.0
25/02/2019
4.77
 457,960 4.78 4.82 4.70 7,280 0 0.2
22/02/2019
4.78
 962,200 4.66 4.82 4.66 0 2,000 -0.0
21/02/2019
4.66
 556,260 4.66 4.70 4.62 0 0 0
20/02/2019
4.66
 414,940 4.70 4.72 4.63 0 150 -0.0
19/02/2019
4.70
 367,070 4.74 4.78 4.68 0 0 0
18/02/2019
4.74
 487,780 4.70 4.76 4.67 0 0 0
15/02/2019
4.70
 700,010 4.70 4.76 4.64 15,000 0 0.4
14/02/2019
4.70
 556,190 4.72 4.76 4.67 15,010 0 0.4
13/02/2019
4.72
 572,380 4.76 4.80 4.71 143,800 0 3.5
12/02/2019
4.76
 1,151,470 4.72 4.76 4.65 150 113,500 -2.7
11/02/2019
4.72
 333,150 4.72 4.76 4.66 20,000 0 0.5
01/02/2019
4.72
 824,070 4.58 4.72 4.59 25,000 0 0.6
31/01/2019
4.58
 655,360 4.46 4.60 4.47 0 0 0
30/01/2019
4.46
 309,580 4.48 4.48 4.40 0 110,000 -2.5
29/01/2019
4.48
 139,680 4.48 4.50 4.40 0 0 0
28/01/2019
4.48
 159,290 4.48 4.52 4.44 25,000 0 0.6
25/01/2019
4.48
 140,380 4.52 4.56 4.47 0 0 0
24/01/2019
4.52
 135,560 4.54 4.56 4.47 0 0 0
23/01/2019
4.54
 298,310 4.52 4.56 4.42 0 110,000 -2.5
22/01/2019
4.52
 465,320 4.58 4.62 4.52 250 0 0.0
21/01/2019
4.58
 539,810 4.44 4.58 4.40 0 0 0
18/01/2019
4.44
 197,670 4.46 4.48 4.41 0 0 0
17/01/2019
4.46
 397,290 4.48 4.50 4.41 0 0 0
16/01/2019
4.48
 420,300 4.43 4.52 4.42 0 12,000 -0.3
15/01/2019
4.43
 481,010 4.42 4.44 4.35 0 103,090 -2.3
14/01/2019
4.42
 118,850 4.46 4.46 4.38 190 0 0.0
11/01/2019
4.46
 226,560 4.44 4.46 4.39 0 0 0
10/01/2019
4.44
 287,750 4.37 4.44 4.37 0 0 0
09/01/2019
4.37
 324,780 4.38 4.42 4.33 0 0 0
08/01/2019
4.38
 96,180 4.41 4.41 4.37 0 0 0
07/01/2019
4.41
 532,100 4.33 4.42 4.29 100,000 0 2.2
04/01/2019
4.33
 520,930 4.33 4.33 4.18 0 201,630 -4.3
03/01/2019
4.33
 366,800 4.42 4.42 4.32 0 96,210 -2.1
02/01/2019
4.42
 418,180 4.51 4.52 4.39 0 0 0
28/12/2018
4.51
 323,720 4.51 4.54 4.45 0 0 0
27/12/2018
4.51
 356,200 4.48 4.56 4.44 0 0 0
26/12/2018
4.48
 344,200 4.52 4.58 4.44 0 11,000 -0.2
25/12/2018
4.52
 478,700 4.60 4.60 4.42 0 6,000 -0.1
24/12/2018
4.60
 574,820 4.56 4.60 4.46 0 800 -0.0
21/12/2018
4.56
 397,160 4.60 4.60 4.46 6,500 1,500 0.1
20/12/2018
4.60
 766,510 4.56 4.62 4.42 7,000 0 0.2
19/12/2018
4.56
 511,710 4.70 4.70 4.56 0 2,000 -0.0
18/12/2018
4.70
 418,660 4.76 4.76 4.62 0 500 -0.0
17/12/2018
4.76
 495,480 4.84 4.84 4.76 0 2,000 -0.0
14/12/2018
4.84
 1,315,170 4.80 4.86 4.80 1,000 0 0.0
13/12/2018
4.80
 582,090 4.76 4.81 4.76 34,500 0 0.8
12/12/2018
4.76
 438,150 4.78 4.80 4.72 4,000 2,000 0.0
11/12/2018
4.78
 314,470 4.74 4.80 4.72 0 0 0
10/12/2018
4.74
 329,840 4.76 4.78 4.72 0 0 0
07/12/2018
4.76
 481,200 4.82 4.82 4.74 0 1,000 -0.0
06/12/2018
4.82
 328,250 4.78 4.82 4.74 19,100 1,970 0.4
05/12/2018
4.78
 646,330 4.84 4.84 4.70 76,500 255,390 -4.3
04/12/2018
4.84
 910,300 4.84 4.84 4.73 53,400 0 1.3
03/12/2018
4.84
 921,260 4.70 4.84 4.72 51,500 0 1.3
30/11/2018
4.70
 539,660 4.69 4.74 4.62 0 1,000 -0.0
29/11/2018
4.69
 673,160 4.76 4.85 4.69 10 0 0.0
28/11/2018
4.76
 533,200 4.80 4.82 4.72 2,000 0 0.0
27/11/2018
4.80
 810,290 4.90 4.96 4.78 2,000 2,000 0.0
26/11/2018
4.90
 531,920 4.84 4.90 4.78 12,000 0 0.3
23/11/2018
4.84
 925,830 4.92 4.92 4.82 1,000 0 0.0
22/11/2018
4.92
 682,330 4.96 4.99 4.87 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |