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)
01/02/2018
4.39
 665,470 4.45 4.54 4.33 26,430 6,000 0.5
31/01/2018
4.45
 347,840 4.47 4.48 4.41 50,000 37,800 0.3
30/01/2018
4.47
 337,790 4.48 4.48 4.39 4,100 0 0.1
29/01/2018
4.48
 509,020 4.41 4.52 4.41 12,820 420 0.3
26/01/2018
4.41
 413,010 4.29 4.47 4.27 5,140 790 0.1
25/01/2018
4.29
 919,760 4.38 4.53 4.27 4,900 3,800 0.0
22/01/2018
4.38
 538,170 4.33 4.45 4.27 17,900 910 0.4
19/01/2018
4.33
 925,050 4.12 4.36 4.14 12,020 0 0.3
18/01/2018
4.12
 421,780 4.09 4.14 4.06 23,130 2,670 0.4
17/01/2018
4.09
 824,410 3.99 4.09 3.98 15,080 0 0.3
16/01/2018
3.99
 237,950 3.97 4.05 3.97 0 600 -0.0
15/01/2018
3.97
 202,970 3.91 4.01 3.91 200 0 0.0
12/01/2018
3.91
 232,340 3.90 3.95 3.83 0 20,540 -0.4
11/01/2018
3.90
 301,480 3.94 3.94 3.82 100 20,000 -0.4
10/01/2018
3.94
 151,420 4.10 4.10 3.93 500 0 0.0
09/01/2018
4.10
 422,420 3.95 4.10 3.89 41,540 5,740 0.7
08/01/2018
3.95
 256,070 3.95 4.01 3.89 1,960 0 0.0
05/01/2018
3.95
 209,180 4.01 4.01 3.93 0 0 0
04/01/2018
4.01
 339,820 4.05 4.06 3.99 3,900 0 0.1
03/01/2018
4.05
 289,820 4.00 4.12 4.00 10,000 0 0.2
02/01/2018
4.00
 163,020 4.04 4.05 3.95 0 0 0
29/12/2017
4.04
 519,620 3.97 4.08 3.93 500 0 0.0
28/12/2017
3.97
 223,370 3.97 4.01 3.93 9,870 1,070 0.2
27/12/2017
3.97
 391,030 3.95 4.01 3.89 1,450 0 0.0
26/12/2017
3.95
 261,560 3.99 4.01 3.89 0 0 0
25/12/2017
3.99
 315,170 3.87 4.03 3.87 900 0 0.0
22/12/2017
3.87
 270,390 3.84 3.89 3.80 5,500 0 0.1
21/12/2017
3.84
 245,270 3.87 3.89 3.84 0 0 0
20/12/2017
3.87
 352,160 3.90 3.91 3.84 12,530 0 0.3
19/12/2017
3.90
 428,910 3.85 3.93 3.85 0 60,890 -1.2
18/12/2017
3.85
 331,910 3.76 3.85 3.76 1,000 53,500 -1.1
15/12/2017
3.76
 209,380 3.74 3.80 3.70 2,000 100 0.0
14/12/2017
3.74
 255,270 3.72 3.75 3.66 14,740 0 0.3
13/12/2017
3.72
 233,080 3.80 3.80 3.68 2,600 0 0.1
12/12/2017
3.80
 367,760 3.80 3.82 3.57 0 0 0
11/12/2017
3.80
 302,380 3.91 3.91 3.78 600 33,000 -0.7
08/12/2017
3.91
 345,650 3.90 3.93 3.86 0 0 0
07/12/2017
3.90
 244,530 3.90 3.91 3.86 3,000 0 0.1
06/12/2017
3.90
 517,400 3.95 4.05 3.87 1,150 191,350 -4.0
05/12/2017
3.95
 439,200 3.95 3.97 3.84 4,130 10 0.1
04/12/2017
3.95
 797,750 4.10 4.10 3.91 6,500 182,100 -3.7
01/12/2017
4.10
 308,090 4.12 4.12 4.05 0 1,170 -0.0
30/11/2017
4.12
 427,460 4.14 4.18 4.10 300 0 0.0
29/11/2017
4.14
 801,140 3.98 4.18 3.92 100 0 0.0
28/11/2017
3.98
 312,100 3.99 3.99 3.92 500 0 0.0
27/11/2017
3.99
 402,910 3.96 4.08 3.95 12,680 1,000 0.2
24/11/2017
3.96
 759,200 3.70 3.96 3.66 0 0 0
23/11/2017
3.70
 393,120 3.63 3.73 3.59 7,390 0 0.1
22/11/2017
3.63
 470,480 3.62 3.64 3.52 3,700 2,070 0.0
21/11/2017
3.62
 352,450 3.63 3.64 3.59 13,450 0 0.3
20/11/2017
3.63
 345,190 3.63 3.64 3.58 3,600 0 0.1
17/11/2017
3.63
 587,660 3.61 3.66 3.55 7,820 0 0.1
16/11/2017
3.61
 241,410 3.59 3.64 3.55 0 0 0
15/11/2017
3.59
 372,280 3.60 3.61 3.54 0 300 -0.0
14/11/2017
3.60
 316,990 3.61 3.66 3.57 50,000 500 0.9
13/11/2017
3.61
 384,100 3.64 3.64 3.57 0 10 -0.0
10/11/2017
3.64
 322,960 3.66 3.68 3.61 520 0 0.0
09/11/2017
3.66
 412,050 3.70 3.76 3.63 5,100 0 0.1
08/11/2017
3.70
 567,380 3.65 3.75 3.63 62,200 0 1.2
07/11/2017
3.65
 677,610 3.57 3.70 3.57 169,800 0 3.3
06/11/2017
3.57
 468,280 3.59 3.62 3.55 2,670 0 0.1
03/11/2017
3.59
 345,850 3.55 3.63 3.51 73,820 9,980 1.2
02/11/2017
3.55
 403,110 3.59 3.61 3.49 2,000 45,120 -0.8
01/11/2017
3.59
 519,630 3.63 3.64 3.52 1,080 28,850 -0.5
31/10/2017
3.63
 424,820 3.68 3.68 3.57 0 4,000 -0.1
30/10/2017
3.68
 468,810 3.77 3.77 3.63 0 29,000 -0.6
27/10/2017
3.77
 408,380 3.74 3.78 3.68 0 0 0
26/10/2017
3.74
 469,650 3.74 3.79 3.66 0 0 0
25/10/2017
3.74
 733,240 3.68 3.77 3.67 84,100 0 1.6
24/10/2017
3.68
 535,490 3.57 3.70 3.57 94,160 0 1.8
23/10/2017
3.57
 439,470 3.61 3.63 3.52 0 0 0
20/10/2017
3.61
 486,340 3.66 3.70 3.55 30 0 0.0
19/10/2017
3.66
 778,530 3.63 3.78 3.59 500 0 0.0
18/10/2017
3.63
 668,810 3.70 3.70 3.59 0 0 0
17/10/2017
3.70
 703,040 3.76 3.76 3.66 510 5,400 -0.1
16/10/2017
3.76
 532,360 3.76 3.78 3.67 5,070 0 0.1
13/10/2017
3.76
 708,970 3.57 3.76 3.56 19,400 10 0.4
12/10/2017
3.57
 708,900 3.57 3.63 3.53 4,900 0 0.1
11/10/2017
3.57
 585,900 3.64 3.64 3.51 300 2,000 -0.0
10/10/2017
3.64
 675,370 3.59 3.70 3.48 2,100 0 0.0
09/10/2017
3.59
 624,610 3.46 3.64 3.43 4,000 3,000 0.0
06/10/2017
3.46
 978,780 3.24 3.46 3.24 1,400 0 0.0
05/10/2017
3.24
 365,690 3.22 3.24 3.19 0 0 0
04/10/2017
3.22
 264,670 3.22 3.28 3.21 0 0 0
03/10/2017
3.22
 250,270 3.26 3.26 3.17 100 0 0.0
02/10/2017
3.26
 206,450 3.30 3.30 3.24 2,000 0 0.0
29/09/2017
3.30
 399,930 3.30 3.37 3.28 6,620 0 0.1
28/09/2017
3.30
 657,560 3.26 3.34 3.24 1,000 0 0.0
27/09/2017
3.26
 326,560 3.19 3.30 3.19 1,490 0 0.0
26/09/2017
3.19
 225,350 3.21 3.22 3.15 0 0 0
25/09/2017
3.21
 294,750 3.17 3.24 3.15 1,000 0 0.0
22/09/2017
3.17
 254,470 3.13 3.21 3.13 91,600 0 1.5
21/09/2017
3.13
 183,120 3.17 3.19 3.11 0 0 0
20/09/2017
3.17
 169,460 3.21 3.21 3.15 0 0 0
19/09/2017
3.21
 409,970 3.15 3.22 3.13 91,770 0 1.5
18/09/2017
3.15
 277,330 3.15 3.21 3.09 0 0 0
15/09/2017
3.15
 519,920 3.03 3.21 3.02 0 0 0
14/09/2017
3.03
 117,560 3.02 3.03 3.00 0 0 0
13/09/2017
3.02
 173,570 3.03 3.05 3.02 0 0 0
12/09/2017
3.03
 171,200 3.02 3.03 3.00 40,830 30,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |