CTCP Thế Giới Số (dgw)

38.85
0.45
(1.17%)
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)
04/06/2020
5.64
 840,320 5.47 5.64 5.36 22,920 1,250 0.6
03/06/2020
5.27
 782,120 4.99 5.27 4.94 157,000 4,250 4.1
02/06/2020
4.93
 537,120 5.09 5.11 4.93 10,100 109,990 -2.7
01/06/2020
5.09
 397,390 5.11 5.15 5.05 0 8,810 -0.2
29/05/2020
5.09
 330,970 5.07 5.11 5.04 19,660 4,290 0.4
28/05/2020
5.06
 320,060 5.03 5.08 5.02 6,480 670 0.2
27/05/2020
5.04
 423,420 5.19 5.27 5.04 6,780 11,970 -0.1
26/05/2020
5.17
 296,930 5.13 5.20 5.13 17,110 3,000 0.4
25/05/2020
5.11
 423,230 5.09 5.21 5.05 15,350 34,000 -0.5
22/05/2020
5.07
 338,970 5.09 5.15 5.05 8,370 1,150 0.2
21/05/2020
5.09
 408,400 5.19 5.26 5.07 150 14,030 -0.4
20/05/2020
5.17
 329,160 5.23 5.23 5.09 8,820 0 0.2
19/05/2020
5.23
 458,050 5.34 5.35 5.22 60,160 4,640 1.6
18/05/2020
5.23
 640,040 5.02 5.32 4.99 12,410 3,000 0.3
15/05/2020
5.04
 424,910 5.07 5.13 4.95 29,570 1,870 0.7
14/05/2020
5.04
 400,550 5.16 5.17 5.04 36,840 0 1.0
13/05/2020
5.20
 728,420 5.00 5.24 5.00 314,570 1,820 8.6
12/05/2020
5.07
 552,350 5.17 5.19 4.98 26,440 0 0.7
11/05/2020
5.16
 781,690 5.16 5.24 4.92 312,090 10,400 8.1
08/05/2020
4.92
 669,870 5.00 5.07 4.90 80,880 260 2.1
07/05/2020
5.02
 739,210 5.09 5.11 4.99 140,890 24,690 3.1
06/05/2020
5.07
 806,080 4.81 5.07 4.72 212,850 2,630 5.5
05/05/2020
4.80
 385,320 4.77 4.83 4.68 4,300 330 0.1
04/05/2020
4.77
 911,170 4.68 5.00 4.64 121,790 11,870 2.9
29/04/2020
4.68
 1,219,440 4.68 4.68 4.33 230,340 150 5.6
28/04/2020
4.38
 366,180 4.40 4.43 4.30 5,270 3,040 0.1
27/04/2020
4.41
 316,330 4.57 4.57 4.41 3,530 1,840 0.0
24/04/2020
4.49
 302,060 4.57 4.57 4.45 2,950 0 0.1
23/04/2020
4.57
 441,460 4.53 4.60 4.45 11,780 150 0.3
22/04/2020
4.42
 381,110 4.23 4.42 4.23 35,900 200 0.8
21/04/2020
4.22
 493,280 4.40 4.43 4.21 11,800 0 0.3
20/04/2020
4.46
 462,550 4.51 4.58 4.39 5,080 8,490 -0.1
17/04/2020
4.47
 584,170 4.32 4.47 4.31 46,380 5,960 1.0
16/04/2020
4.32
 346,780 4.40 4.40 4.28 6,680 580 0.1
15/04/2020
4.41
 311,960 4.47 4.51 4.40 5,900 0 0.1
14/04/2020
4.40
 429,290 4.17 4.41 4.17 9,670 4,830 0.1
13/04/2020
4.15
 471,800 4.07 4.24 4.05 21,330 4,600 0.4
10/04/2020
4.12
 422,150 4.17 4.19 4.06 8,260 1,460 0.1
09/04/2020
4.23
 467,970 4.30 4.34 4.21 5,340 5,060 0.0
08/04/2020
4.29
 635,480 4.13 4.34 4.09 100 17,000 -0.4
07/04/2020
4.11
 581,350 3.92 4.11 3.79 600 9,490 -0.2
06/04/2020
3.85
 388,940 3.66 3.85 3.65 9,260 0 0.2
03/04/2020
3.60
 704,760 3.53 3.65 3.46 2,760 261,420 -4.8
01/04/2020
3.50
 327,720 3.36 3.50 3.34 22,670 0 0.4
31/03/2020
3.34
 315,570 3.30 3.44 3.23 5,370 6,680 0.0
30/03/2020
3.30
 244,680 3.40 3.40 3.24 200 18,940 -0.3
27/03/2020
3.47
 475,660 3.49 3.62 3.43 10,010 1,000 0.2
26/03/2020
3.47
 387,490 3.54 3.62 3.47 7,660 0 0.1
25/03/2020
3.55
 452,260 3.41 3.55 3.39 21,870 0 0.4
24/03/2020
3.32
 424,060 3.41 3.46 3.32 9,350 6,870 0.0
23/03/2020
3.42
 203,960 3.64 3.64 3.42 150 1,010 0.0
20/03/2020
3.68
 423,440 3.68 3.74 3.57 30 13,850 -0.3
19/03/2020
3.66
 437,470 3.81 3.91 3.66 1,000 74,280 -1.4
18/03/2020
3.89
 581,930 3.94 4.00 3.79 0 51,700 -1.1
17/03/2020
3.90
 511,590 3.90 3.94 3.60 10,630 3,240 0.1
16/03/2020
3.86
 621,030 4.14 4.19 3.86 2,000 53,590 -1.1
13/03/2020
4.14
 861,960 3.86 4.24 3.86 19,200 69,100 -1.0
12/03/2020
4.14
 229,780 4.14 4.15 4.14 17,130 3,300 0.3
11/03/2020
4.44
 733,130 4.90 4.90 4.44 500 21,890 -0.5
10/03/2020
4.77
 824,560 4.62 4.90 4.51 13,180 1,850 0.3
09/03/2020
4.80
 327,540 4.81 4.90 4.80 0 500 0.0
06/03/2020
5.16
 923,730 4.93 5.19 4.77 157,190 60,990 2.6
05/03/2020
4.96
 412,360 5.09 5.12 4.96 0 23,860 -0.6
04/03/2020
5.07
 515,460 5.06 5.19 5.00 3,010 51,010 -1.3
03/03/2020
5.06
 610,740 4.79 5.06 4.79 80,500 45,510 0.9
02/03/2020
4.73
 492,320 4.73 4.74 4.66 11,220 14,000 -0.1
28/02/2020
4.75
 468,370 4.83 4.93 4.73 2,730 50,520 -1.2
27/02/2020
5.02
 422,380 5.04 5.05 4.91 0 77,900 -2.0
26/02/2020
5.02
 317,020 5.11 5.11 4.95 0 9,950 -0.3
25/02/2020
5.15
 467,110 4.82 5.19 4.78 24,300 2,400 0.6
24/02/2020
4.90
 438,750 5.21 5.21 4.88 21,330 1,000 0.5
21/02/2020
5.23
 513,480 5.17 5.27 5.04 13,540 100 0.4
20/02/2020
5.15
 556,040 5.29 5.29 5.10 50 18,980 -0.5
19/02/2020
5.30
 354,270 5.35 5.39 5.26 107,220 7,300 2.8
18/02/2020
5.36
 425,280 5.38 5.41 5.25 70,860 4,980 1.8
17/02/2020
5.34
 575,990 5.28 5.38 5.28 76,750 180 2.1
14/02/2020
5.27
 530,810 5.17 5.32 5.15 145,830 4,450 3.9
13/02/2020
5.16
 563,820 5.08 5.16 5.06 169,520 6,270 4.4
12/02/2020
5.11
 500,750 5.09 5.17 5.09 107,060 2,620 2.8
11/02/2020
5.06
 579,800 5.02 5.09 4.90 48,710 6,430 1.1
10/02/2020
5.01
 854,640 4.70 5.02 4.69 141,910 100 3.6
07/02/2020
4.70
 478,230 4.70 4.74 4.67 118,290 1,320 2.9
06/02/2020
4.69
 409,720 4.51 4.72 4.48 113,280 0 2.8
05/02/2020
4.51
 362,300 4.49 4.53 4.45 89,100 0 2.1
04/02/2020
4.47
 399,370 4.40 4.51 4.36 76,500 920 1.8
03/02/2020
4.38
 673,260 4.38 4.44 4.15 199,970 5,100 4.4
31/01/2020
4.46
 489,170 4.58 4.61 4.46 144,310 0 3.5
30/01/2020
4.58
 689,230 4.85 4.85 4.53 151,000 2,300 3.6
22/01/2020
4.87
 410,400 4.89 4.91 4.84 64,540 6,110 1.5
21/01/2020
4.87
 491,400 4.73 4.87 4.73 157,950 33,550 3.2
20/01/2020
4.73
 319,160 4.77 4.78 4.71 45,610 15,950 0.7
17/01/2020
4.75
 691,710 4.66 4.77 4.66 189,560 10,100 4.5
16/01/2020
4.66
 370,740 4.64 4.66 4.57 6,150 8,290 -0.1
15/01/2020
4.64
 642,470 4.52 4.64 4.46 56,360 50 1.3
14/01/2020
4.50
 488,230 4.47 4.50 4.44 119,480 0 2.8
13/01/2020
4.46
 492,870 4.40 4.47 4.35 168,750 6,770 3.8
10/01/2020
4.40
 498,120 4.32 4.41 4.30 83,870 0 1.9
09/01/2020
4.31
 417,940 4.23 4.33 4.22 1,710 11,300 -0.2
08/01/2020
4.21
 463,860 4.25 4.28 4.13 18,610 18,520 0.0
07/01/2020
4.28
 376,070 4.34 4.38 4.26 23,250 24,530 0.0

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