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)
18/04/2017
2.82
 231,920 2.71 2.86 2.64 25,570 1,566,272 -23.1
17/04/2017
2.71
 289,930 2.69 2.81 2.67 0 0 0
14/04/2017
2.69
 325,750 2.73 2.76 2.64 0 440 -0.0
13/04/2017
2.73
 593,680 2.86 2.86 2.69 0 0 0
12/04/2017
2.86
 436,800 3.00 3.00 2.85 0 0 0
11/04/2017
3.00
 418,520 3.04 3.04 2.96 0 0 0
10/04/2017
3.04
 391,330 3.14 3.14 3.04 0 0 0
07/04/2017
3.14
 745,310 3.08 3.15 3.09 150,000 0 2.6
05/04/2017
3.08
 669,850 2.94 3.08 2.94 0 0 0
04/04/2017
2.94
 239,780 2.96 2.97 2.93 0 0 0
03/04/2017
2.96
 194,730 3.02 3.02 2.94 0 0 0
31/03/2017
3.02
 337,050 2.96 3.05 2.95 0 0 0
30/03/2017
2.96
 222,070 2.97 2.98 2.94 0 0 0
29/03/2017
2.97
 294,140 2.97 3.06 2.93 3,640 2,000 0.0
28/03/2017
2.97
 343,270 3.07 3.07 2.97 0 1,000 -0.0
27/03/2017
3.07
 270,590 3.12 3.13 3.00 0 1,000 -0.0
24/03/2017
3.12
 211,580 3.13 3.14 3.09 0 1,000 -0.0
23/03/2017
3.13
 294,690 3.14 3.18 3.09 0 0 0
22/03/2017
3.14
 317,190 3.16 3.22 3.09 200 7,000 -0.1
21/03/2017
3.16
 500,110 3.28 3.34 3.16 0 0 0
20/03/2017
3.28
 570,270 3.20 3.34 3.14 0 0 0
17/03/2017
3.20
 405,120 3.22 3.25 3.10 3,000 0 0.1
16/03/2017
3.22
 425,850 3.18 3.27 3.18 0 200 -0.0
15/03/2017
3.18
 404,240 3.03 3.23 3.05 0 200 -0.0
14/03/2017
3.03
 729,290 2.84 3.03 2.82 0 0 0
13/03/2017
2.84
 195,600 2.80 2.84 2.78 0 0 0
10/03/2017
2.80
 266,510 2.80 2.83 2.78 57,310 0 0.9
09/03/2017
2.80
 113,970 2.79 2.82 2.76 0 26,030 -0.4
08/03/2017
2.79
 137,290 2.79 2.82 2.77 55,000 0 0.8
07/03/2017
2.79
 307,300 2.74 2.84 2.73 150,690 0 2.3
06/03/2017
2.74
 81,080 2.71 2.78 2.73 6,660 0 0.1
03/03/2017
2.71
 80,970 2.74 2.76 2.71 0 0 0
02/03/2017
2.74
 200,770 2.76 2.78 2.74 0 40,190 -0.6
01/03/2017
2.76
 128,390 2.69 2.76 2.71 7,920 1,634,610 -24.4
28/02/2017
2.69
 155,160 2.80 2.80 2.69 0 1,000 -0.0
27/02/2017
2.80
 108,130 2.90 2.90 2.78 0 0 0
24/02/2017
2.90
 203,950 2.84 2.94 2.80 79,670 20 1.3
23/02/2017
2.84
 84,520 2.87 2.89 2.84 1,070 0 0.0
22/02/2017
2.87
 179,260 2.86 2.87 2.84 20,000 30 0.3
21/02/2017
2.86
 178,490 2.78 2.87 2.74 24,260 30 0.4
20/02/2017
2.78
 141,140 2.76 2.80 2.74 51,430 0 0.8
17/02/2017
2.76
 129,180 2.79 2.80 2.74 0 0 0
16/02/2017
2.79
 153,390 2.78 2.84 2.78 18,500 0 0.3
15/02/2017
2.78
 127,980 2.74 2.80 2.74 0 0 0
14/02/2017
2.74
 53,860 2.78 2.82 2.73 830 0 0.0
13/02/2017
2.78
 102,690 2.73 2.85 2.71 0 0 0
10/02/2017
2.73
 92,730 2.74 2.78 2.73 0 20,000 -0.3
09/02/2017
2.74
 111,220 2.80 2.80 2.74 0 54,100 -0.8
08/02/2017
2.80
 44,160 2.80 2.80 2.76 0 0 0
07/02/2017
2.80
 156,260 2.79 2.83 2.79 0 62,120 -1.0
06/02/2017
2.79
 80,490 2.82 2.82 2.73 0 43,750 -0.7
03/02/2017
2.82
 88,280 2.85 2.87 2.80 0 66,280 -1.0
02/02/2017
2.85
 73,780 2.89 2.93 2.84 20,000 33,400 -0.2
25/01/2017
2.89
 77,830 2.85 2.91 2.85 0 0 0
24/01/2017
2.85
 55,430 2.84 2.89 2.82 0 0 0
23/01/2017
2.84
 142,340 3.00 3.00 2.84 0 0 0
20/01/2017
3.00
 56,600 2.96 3.00 2.93 0 0 0
19/01/2017
2.96
 95,820 3.06 3.06 2.96 0 210 -0.0
18/01/2017
3.06
 383,870 3.04 3.13 3.04 275,000 0 4.7
17/01/2017
3.04
 216,990 2.96 3.11 2.96 3,020 0 0.0
16/01/2017
2.96
 192,010 2.85 3.00 2.87 0 0 0
13/01/2017
2.85
 76,420 2.86 2.88 2.80 0 0 0
12/01/2017
2.86
 26,510 2.85 2.89 2.85 0 0 0
11/01/2017
2.85
 57,640 2.85 2.89 2.84 0 0 0
10/01/2017
2.85
 40,720 2.91 2.91 2.84 0 0 0
09/01/2017
2.91
 82,870 2.88 2.96 2.84 0 0 0
06/01/2017
2.88
 78,520 2.90 2.90 2.84 0 0 0
05/01/2017
2.90
 68,930 2.89 2.93 2.85 200 0 0.0
04/01/2017
2.89
 52,120 2.94 2.94 2.85 0 0 0
03/01/2017
2.94
 61,790 2.94 2.94 2.85 0 0 0
30/12/2016
2.94
 121,750 2.92 3.04 2.93 0 0 0
29/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
29/12/2016
2.92
 61,910 2.73 2.92 2.83 0 730 -0.0
28/12/2016
2.73
 47,140 2.68 2.73 2.66 0 0 0
27/12/2016
2.68
 111,880 2.73 2.75 2.63 4,900 200 0.1
26/12/2016
2.73
 56,720 2.74 2.80 2.73 0 12,800 -0.3
23/12/2016
2.74
 86,710 2.82 2.84 2.74 200 0 0.0
22/12/2016
2.82
 35,370 2.87 2.87 2.82 0 0 0
21/12/2016
2.87
 53,390 2.84 2.87 2.84 0 0 0
20/12/2016
2.84
 57,230 2.91 2.92 2.84 0 0 0
19/12/2016
2.91
 46,640 2.92 2.92 2.88 0 0 0
16/12/2016
2.92
 91,280 2.91 2.99 2.89 300 0 0.0
15/12/2016
2.91
 32,370 2.91 2.92 2.89 0 100 -0.0
14/12/2016
2.91
 44,320 2.91 2.92 2.89 25,000 0 0.5
13/12/2016
2.91
 51,930 2.92 2.95 2.88 400 0 0.0
12/12/2016
2.92
 42,060 2.94 2.99 2.91 20 0 0.0
09/12/2016
2.94
 102,550 2.98 2.99 2.91 0 0 0
08/12/2016
2.98
 86,070 2.84 2.99 2.81 0 0 0
07/12/2016
2.84
 106,750 2.94 2.94 2.82 0 0 0
06/12/2016
2.94
 58,330 2.96 2.99 2.94 0 0 0
05/12/2016
2.96
 81,780 3.05 3.05 2.95 0 0 0
02/12/2016
3.05
 73,660 3.05 3.12 3.03 0 0 0
01/12/2016
3.05
 58,620 3.09 3.13 3.05 0 0 0
30/11/2016
3.09
 105,620 3.01 3.15 2.99 20 0 0.0
29/11/2016
3.01
 125,480 2.99 3.02 2.96 0 49,760 -1.1
28/11/2016
2.99
 149,230 3.07 3.07 2.98 0 52,690 -1.1
25/11/2016
3.07
 90,040 3.12 3.12 3.04 100 900 -0.0
24/11/2016
3.12
 227,930 3.20 3.22 3.10 0 0 0
23/11/2016
3.20
 241,400 3.29 3.36 3.20 13,460 0 0.3
22/11/2016
3.29
 635,830 3.17 3.38 3.17 900 0 0.0
21/11/2016
3.17
 251,400 2.99 3.18 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |