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)
22/03/2019
4.31
 248,560 4.29 4.31 4.26 100 0 0.0
21/03/2019
4.31
 269,180 4.35 4.36 4.28 0 10 0.0
20/03/2019
4.36
 210,920 4.40 4.40 4.33 200 0 0.0
19/03/2019
4.40
 400,230 4.42 4.44 4.36 4,400 0 0.1
18/03/2019
4.42
 571,830 4.33 4.42 4.33 5,500 0 0.1
15/03/2019
4.31
 216,690 4.29 4.33 4.27 0 0 0
14/03/2019
4.29
 186,860 4.22 4.29 4.21 0 0 0
13/03/2019
4.22
 264,660 4.20 4.35 4.19 0 35,000 -0.8
12/03/2019
4.20
 276,550 4.19 4.23 4.16 0 38,000 -0.9
11/03/2019
4.20
 241,210 4.25 4.25 4.16 90 20,050 -0.5
08/03/2019
4.24
 213,710 4.27 4.28 4.21 0 0 0
07/03/2019
4.28
 147,170 4.33 4.34 4.27 0 3,000 -0.1
06/03/2019
4.30
 335,400 4.29 4.35 4.27 0 0 0
05/03/2019
4.29
 227,140 4.29 4.29 4.26 0 2,000 0.0
04/03/2019
4.29
 434,850 4.29 4.33 4.22 1,000 5,290 -0.1
01/03/2019
4.29
 425,660 4.39 4.43 4.29 1,000 0 0.0
28/02/2019
4.33
 271,000 4.40 4.43 4.33 0 86,340 -2.0
27/02/2019
4.42
 638,900 4.44 4.51 4.40 0 0 0
26/02/2019
4.44
 372,180 4.48 4.51 4.41 1,500 0 0.0
25/02/2019
4.48
 457,960 4.49 4.53 4.42 7,280 0 0.2
22/02/2019
4.49
 962,200 4.38 4.53 4.38 0 2,000 0.0
21/02/2019
4.38
 556,260 4.40 4.42 4.35 0 0 0
20/02/2019
4.38
 414,940 4.40 4.44 4.36 0 150 0.0
19/02/2019
4.42
 367,070 4.46 4.49 4.40 0 0 0
18/02/2019
4.46
 487,780 4.40 4.48 4.39 0 0 0
15/02/2019
4.42
 700,010 4.42 4.48 4.36 15,000 0 0.4
14/02/2019
4.42
 556,190 4.42 4.48 4.39 15,010 0 0.4
13/02/2019
4.44
 572,380 4.49 4.51 4.43 143,800 0 3.5
12/02/2019
4.48
 1,151,470 4.44 4.48 4.37 150 113,500 -2.7
11/02/2019
4.44
 333,150 4.45 4.48 4.38 20,000 0 0.5
01/02/2019
4.44
 824,070 4.33 4.44 4.32 25,000 0 0.6
31/01/2019
4.31
 655,360 4.21 4.33 4.21 0 0 0
30/01/2019
4.20
 309,580 4.18 4.22 4.14 0 110,000 -2.5
29/01/2019
4.22
 139,680 4.20 4.23 4.14 0 0 0
28/01/2019
4.22
 159,290 4.25 4.25 4.18 25,000 0 0.6
25/01/2019
4.22
 140,380 4.29 4.29 4.21 0 0 0
24/01/2019
4.25
 135,560 4.25 4.29 4.21 0 0 0
23/01/2019
4.27
 298,310 4.25 4.29 4.16 0 110,000 -2.5
22/01/2019
4.25
 465,320 4.31 4.35 4.25 250 0 0.0
21/01/2019
4.31
 539,810 4.18 4.31 4.14 0 0 0
18/01/2019
4.18
 197,670 4.18 4.22 4.15 0 0 0
17/01/2019
4.20
 397,290 4.22 4.23 4.15 0 0 0
16/01/2019
4.22
 420,300 4.22 4.25 4.16 0 12,000 -0.3
15/01/2019
4.17
 481,010 4.14 4.18 4.09 0 103,090 -2.3
14/01/2019
4.16
 118,850 4.18 4.20 4.12 190 0 0.0
11/01/2019
4.20
 226,560 4.14 4.20 4.13 0 0 0
10/01/2019
4.18
 287,750 4.12 4.18 4.11 0 0 0
09/01/2019
4.11
 324,780 4.11 4.16 4.07 0 0 0
08/01/2019
4.12
 96,180 4.12 4.15 4.11 0 0 0
07/01/2019
4.15
 532,100 4.11 4.16 4.03 100,000 0 2.2
04/01/2019
4.07
 520,930 4.03 4.07 3.93 0 201,630 -4.3
03/01/2019
4.07
 366,800 4.12 4.16 4.06 0 96,210 -2.1
02/01/2019
4.16
 418,180 4.16 4.25 4.13 0 0 0
28/12/2018
4.24
 323,720 4.26 4.27 4.19 0 0 0
27/12/2018
4.24
 356,200 4.27 4.29 4.18 0 0 0
26/12/2018
4.22
 344,200 4.29 4.31 4.18 0 11,000 -0.2
25/12/2018
4.25
 478,700 4.23 4.31 4.16 0 6,000 -0.1
24/12/2018
4.33
 574,820 4.23 4.33 4.20 0 800 0.0
21/12/2018
4.29
 397,160 4.31 4.33 4.20 6,500 1,500 0.1
20/12/2018
4.33
 766,510 4.29 4.35 4.16 7,000 0 0.2
19/12/2018
4.29
 511,710 4.40 4.42 4.29 0 2,000 0.0
18/12/2018
4.42
 418,660 4.44 4.46 4.35 0 500 0.0
17/12/2018
4.48
 495,480 4.55 4.55 4.48 0 2,000 0.0
14/12/2018
4.55
 1,315,170 4.53 4.57 4.51 1,000 0 0.0
13/12/2018
4.51
 582,090 4.48 4.52 4.48 34,500 0 0.8
12/12/2018
4.48
 438,150 4.49 4.51 4.44 4,000 2,000 0.0
11/12/2018
4.49
 314,470 4.47 4.51 4.44 0 0 0
10/12/2018
4.46
 329,840 4.46 4.49 4.44 0 0 0
07/12/2018
4.48
 481,200 4.51 4.53 4.46 0 1,000 0.0
06/12/2018
4.53
 328,250 4.48 4.53 4.46 19,100 1,970 0.4
05/12/2018
4.49
 646,330 4.51 4.51 4.42 76,500 255,390 -4.3
04/12/2018
4.55
 910,300 4.53 4.55 4.45 53,400 0 1.3
03/12/2018
4.55
 921,260 4.46 4.55 4.44 51,500 0 1.3
30/11/2018
4.42
 539,660 4.40 4.46 4.35 0 1,000 0.0
29/11/2018
4.41
 673,160 4.51 4.56 4.41 10 0 0.0
28/11/2018
4.48
 533,200 4.53 4.53 4.44 2,000 0 0.0
27/11/2018
4.51
 810,290 4.60 4.66 4.49 2,000 2,000 0.0
26/11/2018
4.60
 531,920 4.53 4.60 4.49 12,000 0 0.3
23/11/2018
4.55
 925,830 4.60 4.62 4.53 1,000 0 0.0
22/11/2018
4.62
 682,330 4.70 4.70 4.58 0 4,000 -0.1
21/11/2018
4.66
 606,160 4.53 4.66 4.51 8,000 0 0.2
20/11/2018
4.60
 910,810 4.59 4.60 4.47 30,000 291,660 -6.4
19/11/2018
4.59
 712,750 4.46 4.60 4.46 60,000 0 1.5
16/11/2018
4.44
 306,290 4.46 4.49 4.44 0 0 0
15/11/2018
4.44
 237,570 4.44 4.48 4.40 0 0 0
14/11/2018
4.46
 495,460 4.44 4.49 4.38 0 0 0
13/11/2018
4.44
 497,710 4.44 4.51 4.40 60,000 0 1.4
12/11/2018
4.49
 679,230 4.40 4.51 4.38 1,000 0 0.0
09/11/2018
4.40
 561,530 4.41 4.44 4.38 0 10 0.0
08/11/2018
4.40
 485,280 4.40 4.42 4.38 0 71,760 -1.7
07/11/2018
4.36
 581,020 4.48 4.49 4.35 0 189,460 -4.5
06/11/2018
4.49
 458,010 4.49 4.53 4.48 0 0 0
05/11/2018
4.48
 555,050 4.49 4.51 4.46 0 0 0
02/11/2018
4.53
 746,950 4.35 4.55 4.35 0 0 0
01/11/2018
4.36
 385,480 4.42 4.42 4.36 1,210 0 0.0
31/10/2018
4.44
 555,450 4.36 4.48 4.36 1,500 470 0.0
30/10/2018
4.35
 440,450 4.33 4.40 4.31 1,000 0 0.0
29/10/2018
4.35
 543,820 4.36 4.40 4.31 0 0 0
26/10/2018
4.38
 715,990 4.44 4.49 4.38 0 0 0
25/10/2018
4.41
 640,330 4.44 4.46 4.27 33,000 4,600 0.7

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