CTCP Thế Giới Số (dgw)

41.45
0.45
(1.10%)
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
(2024-10-21) 		-4.90 -10.78% 24,434,600 -4,714,914 -201.7
40.50
45.45
41
2 tháng
(2024-09-23) 		-7.25 -15.17% 43,241,900 -8,122,714 -358.2
40.50
48.30
41
3 tháng
(2024-08-22) 		-6.75 -14.27% 66,773,700 -6,784,514 -286.0
40.50
48.30
41
6 tháng
(2024-05-24) 		-7.51 -15.63% 190,446,600 -4,312,614 -132.1
40.50
51.04
41
12 tháng
(2023-11-27) 		2.56 6.73% 437,886,600 -4,874,859 -164.3
37.76
52.64
41
24 tháng
(2022-12-01) 		6.37 18.65% 855,717,000 -8,079,908 -230.2
21.53
52.64
41
36 tháng
(2021-12-06) 		-9.45 -18.91% 1,057,146,900 -8,408,395 -288.4
21.53
65.29
41
60 tháng
(2019-12-17) 		35.94 779.02% 1,293,961,020 -3,076,895 -91.9
3.51
65.29
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
48.37
 1,078,600 48.29 48.60 47.83 79,600 14,100 4.1
01/07/2024
47.99
 1,634,300 46.99 48.21 46.54 134,500 90,900 2.8
28/06/2024
46.69
 1,714,000 47.30 47.60 45.93 369,500 32,200 20.8
27/06/2024
47.15
 673,800 46.99 47.30 46.92 183,400 18,800 10.2
26/06/2024
47.22
 718,500 46.69 47.37 46.15 24,400 30,600 -0.4
25/06/2024
46.61
 1,489,800 46.38 47.07 45.93 149,700 79,600 4.3
24/06/2024
46.38
 2,318,400 48.60 48.82 46.38 337,400 145,500 12.1
21/06/2024
48.67
 1,882,700 48.29 49.43 47.76 7,900 46,300 -2.5
20/06/2024
47.99
 1,073,400 47.99 48.14 47.37 7,600 5,700 0.1
19/06/2024
47.68
 1,216,700 47.37 48.21 47.30 58,000 166,600 -6.8
18/06/2024
47.37
 1,312,600 47.60 47.99 47.37 23,400 12,000 0.7
17/06/2024
47.30
 2,161,000 48.21 48.52 47.22 17,100 363,300 -21.8
14/06/2024
48.14
 2,966,500 49.97 50.66 48.14 78,600 46,500 2.0
13/06/2024
49.97
 1,093,100 50.81 50.81 49.82 1,100 72,300 -4.7
12/06/2024
50.35
 3,329,900 49.21 50.73 48.98 437,800 96,600 22.3
11/06/2024
49.05
 1,634,100 49.28 49.59 48.44 110,900 9,300 6.5
10/06/2024
49.13
 1,611,400 49.51 50.20 48.90 20,801 245,000 -14.5
07/06/2024
49.21
 1,261,100 48.82 49.43 48.60 132,700 2,650 8.4
06/06/2024
48.60
 1,491,200 48.75 49.21 48.14 180,300 8,600 11.0
05/06/2024
48.52
 1,604,100 49.21 49.66 48.52 121,100 3,200 7.6
04/06/2024
49.13
 1,575,600 49.59 49.74 49.05 120,000 57,500 4.1
03/06/2024
49.28
 1,335,300 50.20 50.20 49.28 115,800 21,500 6.1
31/05/2024
49.59
 4,465,400 48.82 50.66 48.52 162,500 322,900 -10.4
30/05/2024
48.75
 2,216,000 47.76 48.75 46.92 14,300 112,800 -6.2
29/05/2024
48.52
 1,880,100 49.28 49.59 48.14 100 70,300 -4.5
28/05/2024
49.21
 2,493,300 48.21 49.43 48.14 96,000 114,500 -1.1
27/05/2024
47.99
 1,063,000 48.21 48.44 47.15 36,700 41,800 -0.3
24/05/2024
48.06
 4,015,500 48.44 50.05 45.77 33,900 195,500 -10.3
23/05/2024
48.75
 2,017,200 48.52 48.98 47.91 172,800 176,900 -0.2
22/05/2024
48.67
 2,163,600 49.66 49.66 48.14 1,800 207,700 -13.2
21/05/2024
49.43
 2,246,600 48.44 49.59 48.29 3,700 107,200 -6.7
20/05/2024
48.82
 2,168,500 48.82 49.21 48.06 13,600 112,400 -6.3
17/05/2024
48.82
 3,861,400 47.30 48.98 46.99 752,099 160,500 37.7
16/05/2024
47.15
 1,959,800 47.99 47.99 46.84 6,700 46,300 -2.5
15/05/2024
47.15
 2,374,800 46.69 47.91 46.31 118,800 43,500 4.7
14/05/2024
46.46
 1,776,800 45.93 46.76 45.62 138,100 83,400 3.3
13/05/2024
45.47
 1,642,500 46.54 46.54 45.39 26,600 496,400 -28.1
10/05/2024
46.08
 1,845,500 46.92 46.92 45.54 75,500 388,300 -18.9
09/05/2024
46.76
 1,564,100 47.15 47.68 46.15 42,300 99,100 -3.5
08/05/2024
46.92
 2,338,900 45.85 48.06 45.62 305,700 485,700 -11.1
07/05/2024
46.61
 1,288,500 47.07 47.07 46.31 23,400 16,900 0.4
06/05/2024
46.54
 1,664,300 45.24 46.99 45.24 224,800 36,600 11.4
03/05/2024
45.01
 1,416,100 45.39 45.62 44.86 13,800 90,600 -4.6
02/05/2024
45.24
 1,556,900 45.77 46.54 45.24 6,500 147,800 -8.5
26/04/2024
45.01
 1,664,700 43.71 45.70 43.71 188,400 76,100 6.6
25/04/2024
44.48
 1,457,500 44.78 45.39 44.09 75,800 203,700 -7.5
24/04/2024
44.78
 2,294,500 42.72 44.78 42.72 964,800 142,500 47.6
23/04/2024
41.96
 1,506,500 43.18 43.33 41.81 41,400 240,600 -11.2
22/04/2024
43.10
 1,816,000 41.65 43.10 41.42 848,000 95,500 42.0
19/04/2024
40.81
 3,236,700 41.58 43.48 39.90 518,300 216,900 16.3
17/04/2024
42.42
 1,732,000 45.24 45.24 42.42 45,600 268,900 -12.9
16/04/2024
45.01
 3,346,000 44.63 45.01 42.65 340,200 237,300 5.8
15/04/2024
45.16
 2,373,100 48.44 48.67 45.16 44,000 150,900 -6.8
12/04/2024
48.52
 958,900 48.44 48.52 47.76 41,000 90,100 -3.1
11/04/2024
47.91
 1,560,700 46.61 48.37 46.61 273,100 32,100 15.1
10/04/2024
47.30
 1,040,700 47.99 48.37 47.30 2,700 11,600 -0.6
09/04/2024
47.68
 1,908,900 46.92 48.06 46.54 196,700 216,200 -1.1
08/04/2024
46.69
 2,426,700 48.44 48.75 46.69 29,200 35,600 -0.4
05/04/2024
48.67
 2,661,100 49.59 49.82 48.67 117,900 239,600 -8.0
04/04/2024
50.20
 2,080,800 49.82 51.04 49.82 25,900 33,500 -0.5
03/04/2024
50.05
 2,693,100 51.42 51.88 49.82 16,600 368,300 -23.4
02/04/2024
51.42
 2,616,200 50.12 51.72 49.51 211,600 177,200 2.5
01/04/2024
50.12
 1,423,900 50.50 51.11 49.97 9,600 78,800 -4.6
29/03/2024
50.43
 2,729,000 50.96 52.26 50.43 126,600 28,000 6.6
28/03/2024
50.20
 2,226,000 50.81 51.42 50.20 125,400 84,500 2.7
27/03/2024
50.05
 1,761,800 49.66 50.96 49.66 13,300 592,200 -38.1
26/03/2024
49.66
 1,793,000 49.43 49.97 49.21 31,200 585,500 -36.0
25/03/2024
49.43
 2,164,100 51.19 51.57 49.28 8,800 208,800 -13.3
22/03/2024
51.11
 2,722,500 50.96 52.10 50.05 109,000 163,100 -3.5
21/03/2024
50.58
 2,466,300 50.66 50.73 49.66 554,200 245,700 20.4
20/03/2024
50.20
 2,812,600 48.90 50.73 48.90 321,800 137,400 12.0
19/03/2024
48.98
 2,029,300 50.66 50.66 48.98 116,000 165,800 -3.3
18/03/2024
49.66
 7,967,800 52.72 53.02 48.98 968,800 1,084,100 -7.4
15/03/2024
52.64
 3,447,000 50.27 53.33 50.05 1,090,000 432,600 43.9
14/03/2024
50.43
 3,323,100 50.35 51.42 49.66 184,400 272,700 -5.9
13/03/2024
50.27
 4,075,100 49.05 50.73 48.44 568,100 747,700 -11.7
12/03/2024
48.37
 5,710,600 45.16 48.37 45.16 429,200 276,900 9.3
11/03/2024
45.24
 3,342,800 46.46 47.07 44.78 82,900 645,200 -34.3
08/03/2024
46.00
 7,266,200 44.86 47.30 43.94 1,413,100 365,820 62.7
07/03/2024
44.25
 2,820,300 44.32 45.01 44.09 296,300 366,200 -4.1
06/03/2024
44.09
 2,562,800 45.32 45.62 43.87 281,200 469,600 -11.2
05/03/2024
45.16
 2,927,700 45.01 46.15 44.93 79,100 65,858 0.8
04/03/2024
45.01
 1,887,700 45.77 45.77 45.01 113,700 12,218 6.0
01/03/2024
45.16
 7,835,900 42.57 45.39 42.49 1,535,600 619,560 53.6
29/02/2024
42.57
 1,843,200 42.65 43.03 41.96 400 44,000 -2.4
28/02/2024
42.26
 1,495,400 42.42 43.10 42.03 36,100 2,700 1.9
27/02/2024
42.34
 1,841,300 42.19 42.72 41.96 17,900 18,480 -0.0
26/02/2024
41.81
 1,770,100 41.27 42.11 40.97 46,500 40,900 0.3
23/02/2024
41.58
 3,308,900 42.80 42.80 41.12 13,920 61,520 -2.6
22/02/2024
42.72
 1,826,500 43.18 43.18 42.34 7,565 7,060 0.0
21/02/2024
43.18
 1,578,100 42.95 43.56 42.72 2,400 7,400 -0.3
20/02/2024
42.87
 2,188,200 43.94 43.94 42.87 214,500 315,520 -5.8
19/02/2024
43.71
 2,198,100 43.71 44.25 43.26 267,615 13,400 14.5
16/02/2024
43.56
 1,306,400 44.09 44.32 43.41 11,200 54,600 -2.5
15/02/2024
43.87
 3,447,700 42.95 44.17 42.49 358,410 136,428 12.7
07/02/2024
42.42
 1,367,100 42.80 43.26 42.34 47,100 89,900 -2.4
06/02/2024
42.72
 1,798,600 42.34 43.33 42.26 52,000 134,400 -4.6
05/02/2024
42.34
 1,157,200 42.42 42.65 42.03 15,000 60,120 -2.5
02/02/2024
42.19
 3,120,300 42.11 43.26 41.96 327,530 147,900 10.0
01/02/2024
41.88
 1,301,400 41.04 42.03 41.04 58,900 16,800 2.3

Chính sách bảo mật | Điều khoản sử dụng |