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
(2024-10-22) 		-2.90 -6.61% 24,916,700 -4,853,364 -208.3
40.50
43.90
41.45
2 tháng
(2024-09-23) 		-6.80 -14.23% 44,305,400 -8,059,164 -355.6
40.50
48.30
41.45
3 tháng
(2024-08-23) 		-6.22 -13.18% 67,071,600 -6,738,064 -284.5
40.50
48.30
41.45
6 tháng
(2024-05-27) 		-6.99 -14.56% 187,494,600 -4,087,464 -119.3
40.50
51.04
41.45
12 tháng
(2023-11-27) 		3.01 7.92% 438,950,100 -4,811,309 -161.7
37.76
52.64
41.45
24 tháng
(2022-12-02) 		5.74 16.26% 854,895,600 -8,441,894 -246.9
21.53
52.64
41.45
36 tháng
(2021-12-07) 		-12.39 -23.21% 1,057,574,900 -8,389,845 -291.3
21.53
65.29
41.45
60 tháng
(2019-12-18) 		36.51 812.58% 1,294,610,840 -2,989,205 -88.7
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)
11/09/2017
3.02
 153,770 3.05 3.07 3.02 750 0 0.0
08/09/2017
3.05
 255,890 3.05 3.11 3.05 0 0 0
07/09/2017
3.05
 323,340 3.05 3.07 3.03 170,700 1,000 2.7
06/09/2017
3.05
 107,310 3.02 3.05 3.02 18,760 0 0.3
05/09/2017
3.02
 61,530 3.17 3.17 3.02 0 0 0
01/09/2017
3.17
 223,550 3.20 3.22 3.15 0 0 0
31/08/2017
3.20
 343,710 3.17 3.21 3.16 200 0 0.0
30/08/2017
3.17
 511,740 3.11 3.17 3.09 0 0 0
29/08/2017
3.11
 458,600 3.03 3.12 3.02 300 0 0.0
28/08/2017
3.03
 213,900 3.05 3.07 3.00 0 1,000 -0.0
25/08/2017
3.05
 256,110 3.07 3.11 3.05 2,270 1,000 0.0
24/08/2017
3.07
 212,300 3.07 3.09 3.03 500 2,000 -0.0
23/08/2017
3.07
 424,450 3.11 3.15 3.07 0 18,670 -0.3
22/08/2017
3.11
 649,660 3.09 3.17 3.05 105,000 0 1.7
21/08/2017
3.09
 377,130 3.20 3.20 3.09 1,000 0 0.0
18/08/2017
3.20
 398,680 3.22 3.24 3.17 0 0 0
17/08/2017
3.22
 621,780 3.21 3.30 3.21 45,960 0 0.8
16/08/2017
3.21
 383,500 3.24 3.24 3.21 0 0 0
15/08/2017
3.24
 813,930 3.16 3.25 3.15 28,850 0 0.5
14/08/2017
3.16
 410,640 3.13 3.18 3.12 3,000 0 0.0
11/08/2017
3.13
 427,500 3.10 3.15 3.11 0 0 0
10/08/2017
3.10
 388,030 3.17 3.18 3.10 3,780 0 0.1
09/08/2017
3.17
 787,460 3.12 3.17 3.06 36,150 0 0.6
08/08/2017
3.12
 509,450 3.05 3.14 3.01 87,100 0 1.4
07/08/2017
3.05
 530,560 2.94 3.07 2.94 16,410 0 0.3
04/08/2017
2.94
 140,550 2.94 2.96 2.92 0 0 0
03/08/2017
2.94
 173,920 2.92 2.96 2.86 23,800 17,700 0.1
02/08/2017
2.92
 152,610 2.96 2.96 2.92 500 0 0.0
01/08/2017
2.96
 177,830 2.98 3.00 2.94 0 10 -0.0
31/07/2017
2.98
 173,770 2.94 2.98 2.93 100 0 0.0
28/07/2017
2.94
 164,450 2.93 2.96 2.91 0 0 0
27/07/2017
2.93
 212,730 2.96 2.96 2.92 1,000 0 0.0
26/07/2017
2.96
 149,860 2.96 2.98 2.92 0 0 0
25/07/2017
2.96
 187,980 3.02 3.02 2.94 0 0 0
24/07/2017
3.02
 145,780 3.02 3.05 3.02 61,530 0 1.0
21/07/2017
3.02
 552,980 3.02 3.11 3.00 89,410 0 1.4
20/07/2017
3.02
 187,710 3.03 3.03 2.98 0 0 0
19/07/2017
3.03
 183,850 3.01 3.04 2.98 27,530 0 0.4
18/07/2017
3.01
 332,150 2.95 3.05 2.92 0 0 0
17/07/2017
2.95
 199,950 2.93 2.95 2.92 0 0 0
14/07/2017
2.93
 162,300 2.93 2.94 2.91 300 0 0.0
13/07/2017
2.93
 166,240 2.92 2.96 2.92 57,600 0 0.9
12/07/2017
2.92
 307,320 2.93 2.96 2.90 42,400 26,150 0.2
11/07/2017
2.93
 339,900 2.84 2.94 2.82 72,840 0 1.1
10/07/2017
2.84
 149,950 2.84 2.86 2.82 0 0 0
07/07/2017
2.84
 180,970 2.88 2.90 2.84 0 1,010 -0.0
06/07/2017
2.88
 324,140 2.82 2.91 2.82 0 0 0
05/07/2017
2.82
 354,380 2.77 2.88 2.77 0 0 0
04/07/2017
2.77
 147,940 2.79 2.81 2.77 200 0 0.0
03/07/2017
2.79
 145,950 2.82 2.82 2.77 0 0 0
30/06/2017
2.82
 176,770 2.80 2.82 2.73 0 0 0
29/06/2017
2.80
 157,840 2.81 2.82 2.79 0 0 0
28/06/2017
2.81
 167,070 2.86 2.88 2.81 11,080 0 0.2
27/06/2017
2.86
 132,190 2.90 2.90 2.84 0 33,070 -0.5
26/06/2017
2.90
 247,790 2.96 2.96 2.86 0 54,550 -0.8
23/06/2017
2.96
 411,660 2.83 3.00 2.81 0 0 0
22/06/2017
2.83
 424,050 2.79 2.84 2.77 78,560 0 1.1
21/06/2017
2.79
 335,150 2.81 2.83 2.78 30,050 0 0.4
20/06/2017
2.81
 506,820 2.81 2.84 2.78 13,300 0 0.2
19/06/2017
2.81
 250,250 2.82 2.86 2.79 0 0 0
16/06/2017
2.82
 461,840 2.84 2.88 2.81 70 0 0.0
15/06/2017
2.84
 346,220 2.81 2.88 2.78 42,830 0 0.6
14/06/2017
2.81
 172,700 2.84 2.86 2.81 0 0 0
13/06/2017
2.84
 675,650 2.86 2.88 2.81 6,100 143,490 -2.0
12/06/2017
2.86
 733,700 2.70 2.88 2.70 72,510 0 1.0
09/06/2017
2.70
 101,650 2.70 2.70 2.67 0 0 0
08/06/2017
2.70
 177,160 2.70 2.73 2.68 0 0 0
07/06/2017
2.70
 174,140 2.70 2.75 2.67 0 0 0
06/06/2017
2.70
 153,770 2.72 2.72 2.65 0 0 0
05/06/2017
2.72
 148,710 2.72 2.73 2.71 0 0 0
02/06/2017
2.72
 163,120 2.72 2.74 2.69 0 0 0
01/06/2017
2.72
 133,460 2.73 2.76 2.67 0 0 0
31/05/2017
2.73
 115,230 2.73 2.77 2.72 0 230 -0.0
30/05/2017
2.73
 370,150 2.79 2.81 2.72 0 0 0
29/05/2017
2.79
 347,650 2.67 2.81 2.67 0 0 0
26/05/2017
2.67
 163,500 2.67 2.70 2.65 0 0 0
25/05/2017
2.67
 88,650 2.69 2.69 2.66 0 0 0
24/05/2017
2.69
 120,600 2.69 2.71 2.61 240 0 0.0
23/05/2017
2.69
 174,500 2.73 2.73 2.69 0 0 0
22/05/2017
2.73
 161,160 2.73 2.76 2.70 0 0 0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2017
2.73
 177,140 2.67 2.75 2.69 220 0 0.0
18/05/2017
2.67
 178,040 2.73 2.74 2.67 0 0 0
17/05/2017
2.73
 278,770 2.69 2.76 2.64 0 0 0
16/05/2017
2.69
 138,420 2.73 2.73 2.68 0 100 -0.0
15/05/2017
2.73
 140,730 2.76 2.76 2.69 0 11,700 -0.2
12/05/2017
2.76
 297,190 2.78 2.78 2.73 0 100,000 -1.5
11/05/2017
2.78
 310,310 2.74 2.80 2.71 0 20,300 -0.3
10/05/2017
2.74
 298,410 2.76 2.78 2.73 0 0 0
09/05/2017
2.76
 507,700 2.60 2.76 2.60 300 0 0.0
08/05/2017
2.60
 193,920 2.62 2.65 2.58 0 3,640 -0.1
05/05/2017
2.62
 314,400 2.61 2.65 2.59 0 0 0
04/05/2017
2.61
 149,670 2.64 2.64 2.58 0 0 0
03/05/2017
2.64
 146,910 2.60 2.65 2.58 0 0 0
28/04/2017
2.60
 311,370 2.67 2.70 2.54 0 0 0
27/04/2017
2.67
 196,370 2.67 2.73 2.67 0 0 0
26/04/2017
2.67
 179,870 2.62 2.68 2.62 0 0 0
25/04/2017
2.62
 262,930 2.64 2.69 2.60 0 0 0
24/04/2017
2.64
 275,860 2.73 2.74 2.58 0 0 0
21/04/2017
2.73
 199,000 2.70 2.74 2.70 50,100 0 0.8
20/04/2017
2.70
 134,000 2.76 2.76 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |