CTCP Thế Giới Số (dgw)

39.05
0.65
(1.69%)
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)
22/03/2021
24.23
 578,500 23.38 24.32 22.41 87,800 122,200 -4.2
19/03/2021
23.38
 269,900 23.72 24.11 23.18 10,200 94,100 -10.2
18/03/2021
23.84
 364,300 24.53 24.73 23.57 33,100 130,300 -12.0
17/03/2021
24.53
 535,100 24.15 25.40 24.15 152,800 220,400 -8.6
16/03/2021
25.40
 276,400 24.53 25.40 24.48 5,700 20,300 -1.9
15/03/2021
24.05
 390,200 23.18 24.05 22.80 23,500 18,900 0.5
12/03/2021
22.49
 819,500 22.41 22.80 21.95 11,600 428,100 -48.0
11/03/2021
21.54
 245,300 21.93 21.93 21.06 1,300 28,100 -3.0
10/03/2021
21.83
 179,600 22.02 22.22 21.58 600 52,900 -5.9
09/03/2021
21.83
 243,900 21.64 22.18 21.06 39,200 104,700 -7.3
08/03/2021
21.71
 308,000 21.83 22.95 21.52 51,800 128,200 -8.8
05/03/2021
21.48
 440,800 20.03 21.48 19.32 72,500 10,600 6.5
04/03/2021
20.09
 296,600 19.90 20.84 18.93 119,300 49,000 7.2
03/03/2021
19.94
 361,900 20.09 20.19 19.78 126,400 185,100 -6.1
02/03/2021
20.19
 307,600 19.36 20.48 19.36 149,200 117,300 3.3
01/03/2021
19.36
 397,000 18.51 19.55 18.51 32,300 3,300 2.9
26/02/2021
18.28
 224,200 17.97 18.28 17.77 91,200 8,100 7.8
25/02/2021
18.24
 346,300 18.55 18.55 17.95 110,300 125,500 -1.5
24/02/2021
17.79
 386,900 18.74 18.74 17.54 45,700 80,500 -3.2
23/02/2021
18.35
 196,300 18.35 18.35 17.95 26,500 8,100 1.7
22/02/2021
18.00
 273,600 17.77 18.08 17.54 68,300 7,100 5.6
19/02/2021
17.75
 246,800 17.58 17.97 17.54 6,200 8,100 -0.2
18/02/2021
17.99
 693,800 18.35 18.76 17.87 431,500 227,800 19.5
17/02/2021
17.54
 331,900 16.81 17.54 16.81 114,900 1,800 10.2
09/02/2021
16.40
 735,700 15.36 16.40 15.36 308,100 6,100 25.3
08/02/2021
15.34
 445,600 15.34 16.30 15.30 128,900 59,600 5.5
05/02/2021
16.01
 785,200 15.24 16.01 15.22 322,100 70,300 20.4
04/02/2021
14.97
 287,000 14.53 15.24 14.49 45,200 38,600 0.5
03/02/2021
14.53
 274,500 14.49 14.66 14.33 25,200 37,800 -0.9
02/02/2021
14.39
 490,800 14.16 14.39 13.74 118,800 95,600 1.7
01/02/2021
13.64
 457,400 13.37 14.10 13.23 147,900 60,900 6.1
29/01/2021
13.37
 362,500 12.38 13.43 12.38 117,500 5,500 7.7
28/01/2021
12.58
 504,300 12.58 12.92 12.58 84,700 84,800 0.0
27/01/2021
13.52
 264,600 14.12 14.30 13.33 10,100 34,100 -1.7
26/01/2021
14.26
 239,200 14.86 15.26 14.10 7,200 15,000 -0.6
25/01/2021
14.86
 228,700 15.05 15.05 14.78 9,300 26,600 -1.3
22/01/2021
15.15
 344,500 14.97 15.45 14.93 75,100 19,000 4.4
21/01/2021
14.86
 300,900 14.39 14.88 14.03 6,400 6,000 0.0
20/01/2021
14.08
 505,100 14.22 14.22 13.23 11,200 46,200 -2.5
19/01/2021
14.22
 554,900 15.26 15.26 14.22 12,300 27,500 -1.2
18/01/2021
15.28
 356,100 15.84 15.84 15.28 8,200 60,100 -4.2
15/01/2021
15.84
 472,800 15.84 15.84 15.63 27,700 117,300 -7.3
14/01/2021
15.74
 505,300 16.13 16.42 15.65 25,700 140,300 -9.4
13/01/2021
16.17
 295,500 16.19 16.21 15.84 8,600 53,300 -3.7
12/01/2021
16.19
 164,100 16.32 16.36 16.00 12,700 24,600 -1.0
11/01/2021
16.36
 343,800 15.84 16.42 15.78 5,600 42,000 -3.0
08/01/2021
15.82
 286,800 15.86 16.03 15.65 8,700 50,300 -3.4
07/01/2021
15.94
 393,900 16.01 16.01 15.57 8,300 69,500 -5.0
06/01/2021
15.94
 464,100 16.01 16.13 15.63 10,400 10,400 0.0
05/01/2021
16.01
 443,500 16.15 16.42 15.94 3,400 43,500 -3.4
04/01/2021
16.48
 177,900 16.79 16.79 16.29 4,800 6,800 -0.2
31/12/2020
16.56
 292,240 16.90 16.90 16.13 21,140 8,060 1.1
30/12/2020
15.96
 695,840 15.96 15.96 14.97 6,740 22,390 -1.2
29/12/2020
14.91
 192,660 14.95 14.99 14.78 1,370 8,340 -0.5
28/12/2020
14.95
 225,480 15.16 15.16 14.70 1,440 4,320 -0.2
25/12/2020
14.86
 196,560 14.68 14.91 14.51 570 12,980 -0.9
24/12/2020
14.74
 255,210 15.07 15.16 14.33 5,690 17,510 -0.9
23/12/2020
15.09
 325,130 15.11 15.38 15.09 3,150 16,510 -1.1
22/12/2020
15.09
 167,740 15.01 15.15 14.84 900 6,950 -0.5
21/12/2020
15.01
 244,490 14.97 15.40 14.97 5,960 2,490 0.3
18/12/2020
15.13
 215,360 15.36 15.36 14.88 1,960 6,810 -0.4
17/12/2020
15.24
 334,150 15.28 15.28 14.78 12,910 1,980 0.9
16/12/2020
15.28
 218,000 15.51 15.51 15.26 1,750 6,890 -0.4
15/12/2020
15.26
 259,990 15.26 15.49 15.05 8,270 200 0.6
14/12/2020
15.28
 493,950 14.91 15.44 14.76 3,270 18,180 -1.2
11/12/2020
14.89
 413,100 14.68 14.93 14.68 104,770 13,550 7.0
10/12/2020
14.72
 297,220 14.84 15.03 14.55 7,830 28,660 -1.6
09/12/2020
14.84
 259,600 14.99 15.07 14.76 18,120 4,350 1.1
08/12/2020
14.99
 456,910 14.68 15.07 14.68 38,830 14,200 1.9
07/12/2020
14.60
 351,340 14.60 14.84 14.33 33,740 11,790 1.7
04/12/2020
14.33
 289,420 14.78 14.78 14.33 2,120 37,150 -2.6
03/12/2020
14.60
 253,220 14.33 14.78 14.30 13,270 15,600 -0.2
02/12/2020
14.26
 680,020 14.93 14.95 14.24 9,650 137,580 -9.6
01/12/2020
14.93
 302,860 14.68 15.03 14.59 40,940 1,840 3.0
30/11/2020
14.88
 272,860 15.01 15.01 14.86 20,510 7,320 1.0
27/11/2020
15.01
 327,760 15.09 15.34 14.88 9,330 11,100 -0.1
26/11/2020
15.09
 340,660 14.88 15.26 14.64 7,330 5,890 0.1
25/11/2020
14.88
 474,150 14.49 14.97 14.20 7,530 1,830 0.4
24/11/2020
14.49
 503,200 14.68 14.97 14.18 19,650 22,520 -0.2
23/11/2020
14.64
 490,240 13.72 14.64 13.72 35,160 3,550 2.4
20/11/2020
13.70
 767,950 12.96 13.70 12.83 125,210 68,540 4.0
19/11/2020
12.89
 280,500 12.75 12.94 12.67 1,030 1,370 0.0
18/11/2020
12.71
 299,250 12.85 13.04 12.69 1,620 45,900 -2.9
17/11/2020
12.90
 469,410 12.75 13.23 12.65 63,170 71,210 -0.5
16/11/2020
12.58
 522,050 13.14 13.33 12.58 14,440 76,080 -4.1
13/11/2020
13.04
 376,990 13.62 13.89 13.04 5,560 48,300 -3.0
12/11/2020
13.43
 552,440 12.61 13.52 12.54 35,600 58,300 -1.6
11/11/2020
12.65
 442,620 13.10 13.14 12.61 6,480 25,940 -1.3
10/11/2020
13.14
 528,580 12.92 13.23 12.61 161,830 43,070 7.8
09/11/2020
12.71
 539,280 12.52 12.90 12.46 184,280 4,190 11.8
06/11/2020
12.21
 771,830 11.42 12.23 11.40 205,950 7,900 12.2
05/11/2020
11.44
 357,600 11.69 11.84 11.38 31,340 13,920 1.1
04/11/2020
11.69
 538,810 11.26 11.78 11.24 116,850 15,340 6.1
03/11/2020
11.19
 1,122,780 10.47 11.19 10.47 25,450 7,460 1.0
02/11/2020
10.47
 325,150 10.34 10.49 10.30 65,040 7,750 3.1
30/10/2020
10.32
 219,130 10.53 10.55 10.24 30 26,560 -1.4
29/10/2020
10.43
 922,310 9.97 10.51 9.95 311,570 4,800 16.3
28/10/2020
9.97
 296,590 9.99 10.14 9.91 118,820 47,850 3.7
27/10/2020
9.99
 216,040 10.01 10.03 9.91 51,030 2,590 2.5
26/10/2020
9.97
 350,150 10.24 10.24 9.97 3,590 16,660 -0.7

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