CTCP Thế Giới Số (dgw)

38.40
0.25
(0.66%)
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)
15/08/2019
4.32
 813,090 4.30 4.35 4.23 1,980 0 0.0
14/08/2019
4.36
 692,070 4.38 4.42 4.35 5,000 4,220 0.0
13/08/2019
4.35
 804,560 4.38 4.38 4.27 0 5,540 -0.1
12/08/2019
4.35
 880,900 4.19 4.35 4.18 160 7,300 -0.2
09/08/2019
4.18
 631,370 4.15 4.21 4.12 0 25,550 -0.6
08/08/2019
4.14
 816,680 4.04 4.14 4.01 6,000 2,000 0.1
07/08/2019
4.03
 715,840 4.09 4.10 3.98 2,000 91,000 -1.9
06/08/2019
4.01
 493,750 4.09 4.09 3.98 6,170 0 0.1
05/08/2019
4.13
 448,330 4.21 4.22 4.11 1,000 2,480 0.0
02/08/2019
4.19
 436,490 4.21 4.23 4.15 300 3,000 -0.1
01/08/2019
4.23
 422,980 4.15 4.23 4.12 7,860 2,400 0.1
31/07/2019
4.14
 470,080 4.16 4.16 4.10 6,200 1,000 0.1
30/07/2019
4.16
 554,130 4.24 4.27 4.12 18,300 27,840 -0.2
29/07/2019
4.24
 525,180 4.30 4.31 4.21 7,650 5,050 0.1
26/07/2019
4.29
 593,580 4.37 4.37 4.29 5,000 7,000 0.0
25/07/2019
4.36
 544,410 4.36 4.39 4.33 20,200 0 0.5
24/07/2019
4.36
 416,270 4.37 4.40 4.34 19,340 0 0.5
23/07/2019
4.37
 692,990 4.27 4.38 4.26 6,100 0 0.1
22/07/2019
4.27
 422,800 4.33 4.36 4.23 5,610 0 0.1
19/07/2019
4.35
 989,580 4.36 4.39 4.25 64,500 0 1.5
18/07/2019
4.36
 556,750 4.38 4.39 4.35 6,430 0 0.2
17/07/2019
4.38
 866,840 4.34 4.41 4.32 0 0 0
16/07/2019
4.35
 676,170 4.36 4.39 4.33 27,840 0 0.7
15/07/2019
4.37
 912,310 4.24 4.38 4.23 6,600 16,260 -0.2
12/07/2019
4.23
 747,100 4.23 4.25 4.20 9,600 0 0.2
11/07/2019
4.23
 872,680 4.25 4.30 4.22 33,670 0 0.8
10/07/2019
4.25
 795,240 4.25 4.29 4.21 281,730 0 6.5
09/07/2019
4.25
 1,203,030 4.18 4.29 4.17 404,980 17,000 8.9
08/07/2019
4.17
 1,167,620 4.11 4.20 4.08 1,306,500 0 29.9
05/07/2019
4.11
 1,049,080 4.08 4.12 4.01 104,000 0 2.3
04/07/2019
4.08
 833,860 4.05 4.09 4.02 4,000 0 0.1
03/07/2019
4.04
 1,010,580 3.96 4.05 3.94 23,200 0 0.5
02/07/2019
3.96
 718,130 3.96 3.97 3.86 11,900 50,000 -0.8
01/07/2019
3.89
 383,030 3.89 3.91 3.87 0 0 0
28/06/2019
3.87
 338,950 3.87 3.87 3.82 8,670 0 0.2
27/06/2019
3.85
 310,170 3.85 3.90 3.83 0 10,000 -0.2
26/06/2019
3.85
 239,600 3.85 3.88 3.83 0 37,440 -0.8
25/06/2019
3.84
 379,330 3.90 3.95 3.84 7,600 15,930 -0.2
24/06/2019
3.94
 422,220 3.99 4.01 3.92 0 0 0
21/06/2019
3.98
 493,690 3.95 3.98 3.87 0 0 0
20/06/2019
3.94
 572,830 3.86 3.96 3.86 0 2,300 0.0
19/06/2019
3.87
 223,600 3.87 3.89 3.82 11,030 7,340 0.1
18/06/2019
3.87
 280,440 3.87 3.87 3.81 0 1,500 0.0
17/06/2019
3.88
 211,380 3.96 3.96 3.86 1,300 0 0.0
14/06/2019
3.96
 154,510 3.96 3.99 3.92 50 0 0.0
13/06/2019
3.96
 244,520 4.03 4.03 3.94 2,000 7,280 -0.1
12/06/2019
4.04
 241,320 4.05 4.05 3.98 8,700 0 0.2
11/06/2019
4.05
 240,680 4.12 4.12 4.01 3,300 0 0.1
10/06/2019
4.13
 364,150 4.14 4.16 4.03 0 0 0
07/06/2019
4.13
 468,810 3.99 4.14 3.98 0 0 0
06/06/2019
3.99
 104,250 4.00 4.00 3.97 0 0 0
05/06/2019
3.99
 150,710 4.00 4.04 3.99 0 0 0
04/06/2019
4.00
 155,050 4.01 4.07 3.99 0 0 0
03/06/2019
4.00
 260,830 4.08 4.09 3.99 0 0 0
31/05/2019
4.09
 279,720 4.23 4.23 4.09 0 7,170 -0.2
30/05/2019
4.23
 217,200 4.20 4.24 4.18 7,700 0 0.2
29/05/2019
4.22
 371,510 4.22 4.29 4.19 0 17,450 -0.4
28/05/2019
4.22
 295,520 4.25 4.25 4.18 0 0 0
27/05/2019
4.25
 295,650 4.25 4.27 4.21 0 0 0
24/05/2019
4.25
 354,530 4.30 4.30 4.23 0 0 0
23/05/2019
4.32
 286,260 4.31 4.32 4.26 30 5,000 -0.1
22/05/2019
4.33
 618,330 4.33 4.37 4.29 11,010 0 0.3
21/05/2019
4.32
 562,610 4.23 4.32 4.23 4,900 430 0.1
20/05/2019
4.23
 181,410 4.20 4.23 4.19 0 800 0.0
17/05/2019
4.23
 132,150 4.23 4.24 4.18 0 0 0
16/05/2019
4.23
 349,010 4.25 4.27 4.20 4,800 0 0.1
15/05/2019
4.25
 192,750 4.28 4.28 4.23 630 0 0.0
14/05/2019
4.28
 662,450 4.25 4.33 4.21 10 0 0.0
13/05/2019
4.27
 685,310 4.14 4.36 4.11 20 0 0.0
10/05/2019
4.13
 179,810 4.08 4.14 4.07 30 0 0.0
09/05/2019
4.07
 367,730 4.11 4.14 4.07 0 0 0
08/05/2019
4.12
 236,430 4.09 4.16 4.06 4,800 0 0.1
07/05/2019
4.14
 422,560 4.16 4.18 4.08 250 0 0.0
06/05/2019
4.08
 144,340 4.12 4.16 4.07 10 0 0.0
03/05/2019
4.20
 252,230 4.20 4.22 4.14 0 0 0
02/05/2019
4.20
 286,040 4.23 4.23 4.13 0 0 0
26/04/2019
4.22
 627,870 4.18 4.25 4.16 0 1,000 0.0
25/04/2019
4.18
 239,040 4.20 4.22 4.15 6,300 0 0.1
24/04/2019
4.20
 239,790 4.16 4.20 4.14 13,800 5,940 0.2
23/04/2019
4.16
 214,660 4.12 4.16 4.11 0 0 0
22/04/2019
4.12
 145,740 4.16 4.16 4.10 0 0 0
19/04/2019
4.12
 128,570 4.09 4.13 4.07 9,400 0 0.2
18/04/2019
4.07
 224,030 4.14 4.20 4.05 10 0 0.0
17/04/2019
4.16
 266,830 4.18 4.19 4.11 0 0 0
16/04/2019
4.18
 221,870 4.14 4.18 4.05 0 0 0
12/04/2019
4.18
 105,170 4.20 4.20 4.14 0 0 0
11/04/2019
4.20
 370,500 4.19 4.22 4.16 4,610 0 0.1
10/04/2019
4.19
 367,900 4.17 4.22 4.14 0 0 0
09/04/2019
4.18
 303,750 4.23 4.23 4.16 1,100 0 0.0
08/04/2019
4.23
 336,050 4.14 4.23 4.14 0 0 0
05/04/2019
4.13
 238,460 4.12 4.22 4.07 0 0 0
04/04/2019
4.03
 186,080 4.13 4.13 4.03 1,000 2,170 0.0
03/04/2019
4.13
 37,310 4.16 4.20 4.12 0 0 0
02/04/2019
4.17
 82,370 4.25 4.25 4.16 600 0 0.0
01/04/2019
4.21
 334,770 4.22 4.25 4.18 100 0 0.0
29/03/2019
4.21
 228,640 4.27 4.27 4.20 100 0 0.0
28/03/2019
4.27
 145,160 4.25 4.28 4.22 0 0 0
27/03/2019
4.28
 160,360 4.23 4.31 4.23 4,100 0 0.1
26/03/2019
4.25
 300,340 4.20 4.25 4.16 0 0 0
25/03/2019
4.20
 147,490 4.27 4.27 4.16 0 0 0

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