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)
23/10/2020
10.20
 186,340 10.14 10.34 10.10 11,900 7,630 0.2
22/10/2020
10.10
 257,630 10.03 10.14 9.97 2,100 17,670 -0.8
21/10/2020
10.05
 309,530 10.28 10.34 10.01 4,680 8,340 -0.2
20/10/2020
10.24
 292,140 10.34 10.34 10.24 59,710 18,830 2.2
19/10/2020
10.34
 250,680 10.53 10.53 10.24 980 19,290 -1.0
16/10/2020
10.34
 422,850 10.22 10.66 10.14 15,090 9,530 0.3
15/10/2020
10.22
 287,480 10.22 10.49 10.10 13,000 29,060 -0.8
14/10/2020
10.08
 347,990 10.22 10.34 9.93 14,000 13,650 0.0
13/10/2020
10.22
 420,790 10.43 10.51 10.22 5,700 37,660 -1.7
12/10/2020
10.32
 316,780 10.59 10.63 10.32 10,050 9,260 0.0
09/10/2020
10.55
 358,270 10.55 10.61 10.47 670 62,400 -3.4
08/10/2020
10.61
 329,040 10.61 10.63 10.43 1,070 11,890 -0.6
07/10/2020
10.61
 588,680 10.39 10.74 10.34 21,150 68,450 -2.6
06/10/2020
10.39
 223,120 10.41 10.49 10.34 1,070 17,820 -0.9
05/10/2020
10.41
 399,220 10.39 10.51 10.30 5,500 83,760 -4.2
02/10/2020
10.41
 349,120 10.63 10.63 10.24 2,520 30,650 -1.5
01/10/2020
10.53
 333,610 10.59 10.68 10.41 8,430 33,980 -1.4
30/09/2020
10.53
 271,020 10.41 10.57 10.30 6,810 0 0.4
29/09/2020
10.45
 429,370 10.76 10.76 10.45 18,280 80,810 -3.4
28/09/2020
10.76
 588,180 10.28 10.86 10.24 137,180 20,020 6.4
25/09/2020
10.28
 434,110 10.20 10.32 9.95 2,340 10,490 -0.4
24/09/2020
10.22
 385,640 10.24 10.37 10.20 5,490 24,070 -1.0
23/09/2020
10.34
 343,200 10.57 10.57 10.32 800 56,880 -3.0
22/09/2020
10.49
 358,880 10.35 10.61 10.34 13,720 39,840 -1.4
21/09/2020
10.43
 503,330 10.24 10.51 10.16 5,680 8,970 -0.2
18/09/2020
10.24
 250,130 10.22 10.43 10.16 6,390 13,000 -0.4
17/09/2020
10.22
 313,210 10.10 10.43 10.06 15,350 2,600 0.7
16/09/2020
10.12
 826,460 10.55 10.59 10.10 2,550 21,550 -1.0
15/09/2020
10.45
 634,680 10.24 10.63 10.20 132,080 76,590 3.0
14/09/2020
10.24
 534,640 10.16 10.30 10.14 134,650 17,510 6.2
11/09/2020
10.16
 575,950 9.89 10.34 9.89 118,170 700 6.2
10/09/2020
9.93
 362,970 10.05 10.10 9.89 105,450 40,270 3.4
09/09/2020
10.01
 861,820 9.39 10.06 9.33 26,420 6,070 1.0
08/09/2020
9.46
 407,560 9.21 9.47 9.18 42,930 4,670 1.8
07/09/2020
9.21
 367,870 9.40 9.47 9.18 35,120 3,490 1.5
04/09/2020
9.40
 442,970 9.23 9.40 9.16 14,660 1,000 0.7
03/09/2020
9.46
 466,290 9.54 9.64 9.27 5,380 49,160 -2.1
01/09/2020
9.47
 704,330 8.85 9.47 8.85 51,300 49,520 0.1
31/08/2020
8.85
 1,022,980 9.23 9.27 8.79 5,980 33,880 -1.3
28/08/2020
9.23
 488,310 9.46 9.56 9.21 10,500 8,830 0.1
27/08/2020
9.46
 546,570 9.52 9.52 9.28 2,870 101,590 -4.8
26/08/2020
9.49
 495,120 9.47 9.85 9.28 25,320 3,930 1.1
25/08/2020
9.47
 520,670 9.45 9.70 9.39 3,200 34,010 -1.5
24/08/2020
9.49
 1,076,550 9.07 9.49 8.87 318,870 62,470 12.3
21/08/2020
8.87
 351,090 8.98 9.07 8.87 4,610 5,810 -0.1
20/08/2020
8.92
 793,800 8.98 9.22 8.84 1,410 41,000 -1.8
19/08/2020
8.81
 1,240,760 8.25 8.81 8.25 72,770 17,960 2.4
18/08/2020
8.24
 361,020 8.17 8.24 8.10 102,840 890 4.3
17/08/2020
8.09
 277,260 8.09 8.21 8.03 2,060 13,010 -0.5
14/08/2020
8.21
 538,760 8.25 8.26 8.04 300 28,680 -1.2
13/08/2020
8.21
 359,060 8.21 8.28 8.13 5,390 6,100 0.0
12/08/2020
8.15
 404,540 8.31 8.31 8.08 47,170 26,360 0.9
11/08/2020
8.26
 579,590 8.21 8.33 8.20 89,070 17,940 3.0
10/08/2020
8.23
 527,330 8.23 8.36 8.23 81,820 3,420 3.4
07/08/2020
8.23
 579,380 8.31 8.42 8.15 10 19,790 -0.8
06/08/2020
8.28
 501,560 8.19 8.37 8.09 4,800 6,880 -0.1
05/08/2020
8.28
 839,000 7.90 8.39 7.79 107,150 0 4.5
04/08/2020
7.92
 493,870 7.92 8.11 7.69 60,960 2,080 2.4
03/08/2020
7.81
 558,020 7.53 7.82 7.49 129,570 79,080 2.0
31/07/2020
7.49
 608,670 7.53 7.71 7.49 19,190 159,290 -5.5
30/07/2020
7.71
 465,630 7.71 7.82 7.63 103,470 181,040 -3.1
29/07/2020
7.71
 878,510 7.77 7.84 7.44 103,470 181,040 -3.1
28/07/2020
7.83
 538,130 7.55 7.83 7.37 129,150 86,250 1.7
27/07/2020
7.32
 797,240 7.09 7.92 7.09 119,510 0 4.7
24/07/2020
7.62
 1,115,570 8.09 8.19 7.62 17,030 77,940 -2.5
23/07/2020
8.19
 522,630 8.20 8.36 8.06 36,340 79,850 -1.9
22/07/2020
8.36
 467,840 8.48 8.48 8.30 117,460 74,600 1.8
21/07/2020
8.47
 940,560 7.90 8.47 7.88 186,090 224,010 -1.6
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
7.92
 645,110 7.92 8.31 7.90 46,870 175,710 -5.3
17/07/2020
8.02
 557,960 8.05 8.16 7.89 61,090 108,340 -2.0
16/07/2020
8.07
 374,960 8.09 8.19 7.99 65,140 6,960 2.5
15/07/2020
8.08
 488,250 8.17 8.44 8.04 93,660 76,970 0.7
14/07/2020
8.17
 973,220 7.98 8.49 7.74 112,360 172,900 -2.4
13/07/2020
8.11
 623,990 8.53 8.53 8.11 40,290 159,630 -5.2
10/07/2020
8.55
 648,910 8.21 8.72 8.17 47,090 230,590 -8.2
09/07/2020
8.21
 758,820 7.64 8.21 7.64 184,380 263,360 -3.3
08/07/2020
7.68
 455,360 7.83 7.83 7.56 14,290 33,090 -0.8
07/07/2020
7.90
 519,630 7.83 8.11 7.79 82,070 160,220 -3.3
06/07/2020
7.79
 720,120 7.85 7.90 7.49 13,670 138,920 -5.2
03/07/2020
7.90
 465,520 8.11 8.21 7.84 20,050 38,220 -0.8
02/07/2020
8.22
 674,620 8.21 8.26 7.98 5,750 58,710 -2.3
01/07/2020
7.72
 510,030 7.45 7.72 7.36 8,900 74,000 -2.7
30/06/2020
7.22
 803,530 7.02 7.22 6.79 75,440 137,000 -2.3
29/06/2020
6.75
 676,860 6.79 7.15 6.71 73,310 15,980 2.2
26/06/2020
7.21
 562,080 7.44 7.44 6.89 73,310 15,980 2.2
25/06/2020
7.39
 837,310 7.45 7.81 6.85 63,780 24,020 1.6
24/06/2020
7.30
 610,400 6.96 7.30 6.68 25,400 15,940 0.3
23/06/2020
6.83
 565,790 7.13 7.15 6.51 121,590 22,660 3.6
22/06/2020
6.98
 862,730 6.55 6.98 6.55 344,000 98,980 8.8
19/06/2020
6.53
 915,150 6.14 6.53 6.13 287,150 6,450 9.6
18/06/2020
6.10
 1,045,410 5.71 6.10 5.67 81,430 7,080 2.4
17/06/2020
5.71
 682,540 5.38 5.71 5.36 99,940 6,360 2.7
16/06/2020
5.34
 377,910 5.19 5.45 5.19 16,820 26,200 -0.3
15/06/2020
5.13
 646,180 5.55 5.56 5.13 76,030 7,620 1.9
12/06/2020
5.51
 753,520 5.16 5.51 5.16 48,760 1,650 1.3
11/06/2020
5.55
 706,280 5.94 6.23 5.55 14,630 2,620 0.4
10/06/2020
5.96
 677,430 5.83 5.96 5.70 70,340 1,700 2.1
09/06/2020
5.83
 481,910 5.97 5.97 5.81 10,450 940 0.3
08/06/2020
5.94
 684,950 5.85 6.00 5.78 46,820 17,930 0.9
05/06/2020
5.83
 903,770 5.64 5.94 5.64 28,320 10,100 0.6

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