CTCP Thế Giới Số (dgw)

38.70
0.30
(0.78%)
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)
06/01/2020
4.34
 345,360 4.39 4.39 4.30 400 17,340 -0.4
03/01/2020
4.40
 406,810 4.39 4.43 4.35 11,880 29,550 -0.4
02/01/2020
4.38
 514,450 4.35 4.40 4.30 8,130 470 0.2
31/12/2019
4.34
 388,000 4.34 4.37 4.26 600 20,280 -0.4
30/12/2019
4.36
 458,420 4.34 4.38 4.30 25,800 6,920 0.4
27/12/2019
4.35
 566,630 4.36 4.39 4.26 10,580 2,010 0.2
26/12/2019
4.39
 780,410 4.23 4.39 4.18 325,330 50 7.4
25/12/2019
4.21
 626,680 4.09 4.23 4.07 26,750 0 0.6
24/12/2019
4.09
 566,070 4.10 4.11 3.99 17,540 7,680 0.2
23/12/2019
4.10
 767,030 4.29 4.33 4.07 500 2,000 0.0
20/12/2019
4.28
 200,090 4.29 4.33 4.26 0 0 0
19/12/2019
4.28
 404,710 4.24 4.31 4.23 5,540 0 0.1
18/12/2019
4.23
 454,000 4.34 4.40 4.23 44,400 2,300 1.0
17/12/2019
4.34
 413,680 4.48 4.49 4.32 3,650 27,790 -0.6
16/12/2019
4.45
 262,560 4.52 4.52 4.40 0 26,180 -0.6
13/12/2019
4.49
 327,380 4.53 4.55 4.44 1,000 16,710 -0.4
12/12/2019
4.51
 581,300 4.44 4.52 4.43 5,910 0 0.1
11/12/2019
4.43
 412,630 4.44 4.46 4.37 1,050 14,380 -0.3
10/12/2019
4.44
 362,130 4.52 4.53 4.41 150 14,030 -0.3
09/12/2019
4.53
 478,210 4.46 4.56 4.45 142,300 60 3.4
06/12/2019
4.45
 401,200 4.45 4.49 4.42 38,490 6,260 0.8
05/12/2019
4.46
 424,910 4.49 4.52 4.41 77,740 6,980 1.7
04/12/2019
4.48
 569,590 4.40 4.49 4.38 5,240 370 0.1
03/12/2019
4.39
 791,830 4.33 4.41 4.22 51,700 4,400 1.1
02/12/2019
4.34
 443,600 4.47 4.57 4.34 50 25,410 -0.6
29/11/2019
4.45
 485,800 4.41 4.45 4.36 7,800 5,430 0.1
28/11/2019
4.41
 651,890 4.58 4.61 4.40 4,000 2,010 0.0
27/11/2019
4.59
 533,740 4.55 4.62 4.53 8,690 0 0.2
26/11/2019
4.54
 603,530 4.45 4.54 4.45 34,240 10,600 0.6
25/11/2019
4.46
 738,220 4.64 4.66 4.45 27,800 6,020 0.5
22/11/2019
4.62
 665,430 4.90 4.92 4.58 11,340 29,590 -0.5
21/11/2019
4.90
 340,780 4.90 4.92 4.84 4,830 34,510 -0.8
20/11/2019
4.89
 354,510 4.90 4.90 4.84 30,650 4,630 0.7
19/11/2019
4.87
 675,380 4.82 4.89 4.75 15,500 8,820 0.2
18/11/2019
4.81
 430,130 4.90 4.90 4.79 3,200 17,600 -0.4
15/11/2019
4.89
 335,170 4.90 4.92 4.88 0 0 0
14/11/2019
4.90
 602,550 4.99 5.03 4.86 6,850 0 0.2
13/11/2019
4.98
 512,060 5.07 5.09 4.97 710 24,350 -0.6
12/11/2019
5.06
 482,210 5.08 5.09 5.04 17,600 0 0.5
11/11/2019
5.06
 921,910 4.91 5.07 4.86 33,440 800 0.9
08/11/2019
4.90
 538,090 4.90 4.92 4.85 300 0 0.0
07/11/2019
4.90
 400,480 4.91 4.91 4.84 400 3,800 -0.1
06/11/2019
4.90
 562,440 4.89 4.96 4.89 23,210 1,290 0.6
05/11/2019
4.88
 643,130 4.89 4.92 4.84 0 2,000 -0.1
04/11/2019
4.87
 509,550 4.89 4.96 4.85 13,920 0 0.4
01/11/2019
4.89
 713,570 4.82 4.90 4.79 66,550 50 1.7
31/10/2019
4.82
 803,890 4.95 4.96 4.82 19,810 0 0.5
30/10/2019
4.96
 756,720 4.96 5.02 4.93 22,520 700 0.6
29/10/2019
4.97
 795,090 4.96 4.97 4.87 6,610 8,800 -0.1
28/10/2019
4.95
 718,270 4.93 5.00 4.91 54,430 750 1.4
25/10/2019
4.91
 1,286,970 4.88 4.95 4.83 32,990 0 0.9
24/10/2019
4.86
 386,940 4.84 4.88 4.82 16,200 0 0.4
23/10/2019
4.83
 596,770 4.87 4.91 4.81 11,450 4,610 0.2
22/10/2019
4.86
 1,383,420 4.67 4.96 4.67 81,910 5,380 1.9
21/10/2019
4.67
 548,170 4.69 4.70 4.64 18,500 600 0.4
18/10/2019
4.69
 1,020,920 4.67 4.73 4.65 0 140 0.0
17/10/2019
4.62
 559,020 4.72 4.73 4.62 0 0 0
16/10/2019
4.72
 523,780 4.71 4.75 4.69 0 400 0.0
15/10/2019
4.70
 399,460 4.70 4.75 4.67 1,000 0 0.0
14/10/2019
4.71
 643,290 4.68 4.75 4.66 0 0 0
11/10/2019
4.67
 586,800 4.63 4.67 4.60 2,000 0 0.0
10/10/2019
4.63
 668,350 4.62 4.69 4.62 0 0 0
09/10/2019
4.61
 479,390 4.71 4.72 4.61 10,200 0 0.3
08/10/2019
4.72
 540,530 4.77 4.80 4.66 1,230 0 0.0
07/10/2019
4.77
 491,270 4.76 4.79 4.74 0 0 0
04/10/2019
4.75
 901,090 4.66 4.80 4.66 6,100 0 0.2
03/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
03/10/2019
4.66
 487,760 4.68 4.70 4.62 130 0 0.0
02/10/2019
4.71
 609,950 4.71 4.76 4.64 2,200 1,600 0.0
01/10/2019
4.71
 845,440 4.59 4.71 4.54 0 200 0.0
30/09/2019
4.60
 593,960 4.68 4.73 4.57 1,150 0 0.0
27/09/2019
4.67
 597,540 4.70 4.75 4.61 14,540 20,000 -0.1
26/09/2019
4.71
 1,041,660 4.64 4.71 4.62 30 1,060 0.0
25/09/2019
4.64
 900,950 4.54 4.64 4.51 9,400 0 0.2
24/09/2019
4.54
 708,230 4.57 4.61 4.48 17,740 0 0.4
23/09/2019
4.58
 992,810 4.59 4.68 4.57 190 20,000 -0.5
20/09/2019
4.55
 1,682,780 4.47 4.60 4.46 450 50,000 -1.2
19/09/2019
4.44
 734,540 4.36 4.44 4.34 0 0 0
18/09/2019
4.36
 450,190 4.42 4.42 4.36 0 0 0
17/09/2019
4.39
 465,210 4.40 4.42 4.37 0 4,350 -0.1
16/09/2019
4.40
 511,990 4.34 4.44 4.39 4,150 0 0.1
13/09/2019
4.41
 937,880 4.34 4.44 4.31 0 6,500 -0.2
12/09/2019
4.33
 877,520 4.30 4.35 4.24 4,350 81,000 -1.8
11/09/2019
4.29
 441,150 4.29 4.32 4.23 10 500 0.0
10/09/2019
4.27
 597,520 4.35 4.39 4.25 50 0 0.0
09/09/2019
4.36
 408,690 4.44 4.45 4.36 0 0 0
06/09/2019
4.44
 599,330 4.40 4.46 4.35 2,250 3,000 0.0
05/09/2019
4.36
 400,770 4.43 4.44 4.36 10,600 2,230 0.2
04/09/2019
4.44
 495,360 4.33 4.44 4.29 810 940 0.0
03/09/2019
4.33
 481,860 4.33 4.36 4.30 6,400 560 0.1
30/08/2019
4.33
 420,760 4.30 4.36 4.29 0 500 0.0
29/08/2019
4.29
 578,560 4.23 4.33 4.21 8,600 4,400 0.1
28/08/2019
4.22
 628,120 4.31 4.34 4.22 500 0 0.0
27/08/2019
4.31
 417,100 4.40 4.42 4.31 13,150 5,000 0.2
26/08/2019
4.38
 573,440 4.44 4.48 4.36 110 61,070 -1.5
23/08/2019
4.48
 539,780 4.52 4.52 4.44 50 2,200 -0.1
22/08/2019
4.51
 735,900 4.48 4.53 4.44 850 0 0.0
21/08/2019
4.48
 674,800 4.50 4.54 4.48 1,180 11,500 -0.3
20/08/2019
4.53
 995,500 4.31 4.53 4.27 1,070 1,500 0.0
19/08/2019
4.31
 542,510 4.29 4.31 4.24 13,250 500 0.3
16/08/2019
4.28
 1,034,420 4.31 4.33 4.25 220 0 0.0

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