CTCP Thế Giới Số (dgw)

44
-0.70
(-1.57%)

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
(2025-06-11)
5.90 15.21% 80,623,200 14,280,521 636.7
38.80
46
44
2 tháng
(2025-05-12)
11.90 36.29% 120,965,800 16,025,664 701.2
32
46
44
3 tháng
(2025-04-14)
10.72 31.55% 137,607,400 16,309,291 711.5
31.12
46
44
6 tháng
(2025-01-13)
7.77 21.02% 213,389,300 13,899,200 621.5
28.32
46
44
12 tháng
(2024-07-16)
-3.39 -7.05% 385,484,400 2,926,610 186.0
28.32
50.27
44
24 tháng
(2023-07-24)
4.42 10.99% 878,211,900 3,763,016 230.6
28.32
51.85
44
36 tháng
(2022-07-27)
0.06 0.14% 1,214,315,400 878,880 182.3
21.21
57.49
44
60 tháng
(2020-08-06)
36.03 415.65% 1,469,477,950 1,060,380 198.2
8.48
64.31
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
3.93
402,910 3.90 4.02 3.89 12,680 1,000 0.2
24/11/2017
3.90
759,200 3.65 3.90 3.61 0 0 0
23/11/2017
3.65
393,120 3.57 3.67 3.53 7,390 0 0.1
22/11/2017
3.57
470,480 3.56 3.59 3.47 3,700 2,070 0.0
21/11/2017
3.56
352,450 3.57 3.59 3.53 13,450 0 0.3
20/11/2017
3.57
345,190 3.57 3.59 3.52 3,600 0 0.1
17/11/2017
3.57
587,660 3.55 3.61 3.50 7,820 0 0.1
16/11/2017
3.55
241,410 3.53 3.59 3.50 0 0 0
15/11/2017
3.53
372,280 3.54 3.55 3.49 0 300 -0.0
14/11/2017
3.54
316,990 3.55 3.61 3.51 50,000 500 0.9
13/11/2017
3.55
384,100 3.59 3.59 3.51 0 10 -0.0
10/11/2017
3.59
322,960 3.61 3.63 3.55 520 0 0.0
09/11/2017
3.61
412,050 3.65 3.70 3.57 5,100 0 0.1
08/11/2017
3.65
567,380 3.60 3.69 3.57 62,200 0 1.2
07/11/2017
3.60
677,610 3.51 3.65 3.51 169,800 0 3.3
06/11/2017
3.51
468,280 3.53 3.56 3.50 2,670 0 0.1
03/11/2017
3.53
345,850 3.50 3.57 3.46 73,820 9,980 1.2
02/11/2017
3.50
403,110 3.53 3.55 3.44 2,000 45,120 -0.8
01/11/2017
3.53
519,630 3.57 3.59 3.47 1,080 28,850 -0.5
31/10/2017
3.57
424,820 3.63 3.63 3.51 0 4,000 -0.1
30/10/2017
3.63
468,810 3.71 3.71 3.57 0 29,000 -0.6
27/10/2017
3.71
408,380 3.68 3.72 3.63 0 0 0
26/10/2017
3.68
469,650 3.68 3.73 3.61 0 0 0
25/10/2017
3.68
733,240 3.63 3.71 3.62 84,100 0 1.6
24/10/2017
3.63
535,490 3.51 3.65 3.51 94,160 0 1.8
23/10/2017
3.51
439,470 3.55 3.57 3.47 0 0 0
20/10/2017
3.55
486,340 3.61 3.65 3.50 30 0 0.0
19/10/2017
3.61
778,530 3.57 3.72 3.53 500 0 0.0
18/10/2017
3.57
668,810 3.65 3.65 3.53 0 0 0
17/10/2017
3.65
703,040 3.70 3.70 3.61 510 5,400 -0.1
16/10/2017
3.70
532,360 3.70 3.72 3.62 5,070 0 0.1
13/10/2017
3.70
708,970 3.51 3.70 3.51 19,400 10 0.4
12/10/2017
3.51
708,900 3.51 3.57 3.48 4,900 0 0.1
11/10/2017
3.51
585,900 3.59 3.59 3.46 300 2,000 -0.0
10/10/2017
3.59
675,370 3.53 3.65 3.43 2,100 0 0.0
09/10/2017
3.53
624,610 3.41 3.59 3.37 4,000 3,000 0.0
06/10/2017
3.41
978,780 3.20 3.41 3.20 1,400 0 0.0
05/10/2017
3.20
365,690 3.18 3.20 3.14 0 0 0
04/10/2017
3.18
264,670 3.18 3.23 3.16 0 0 0
03/10/2017
3.18
250,270 3.21 3.21 3.12 100 0 0.0
02/10/2017
3.21
206,450 3.25 3.25 3.20 2,000 0 0.0
29/09/2017
3.25
399,930 3.25 3.32 3.23 6,620 0 0.1
28/09/2017
3.25
657,560 3.21 3.29 3.20 1,000 0 0.0
27/09/2017
3.21
326,560 3.14 3.25 3.14 1,490 0 0.0
26/09/2017
3.14
225,350 3.16 3.18 3.10 0 0 0
25/09/2017
3.16
294,750 3.12 3.20 3.10 1,000 0 0.0
22/09/2017
3.12
254,470 3.08 3.16 3.08 91,600 0 1.5
21/09/2017
3.08
183,120 3.12 3.14 3.06 0 0 0
20/09/2017
3.12
169,460 3.16 3.16 3.10 0 0 0
19/09/2017
3.16
409,970 3.10 3.18 3.08 91,770 0 1.5
18/09/2017
3.10
277,330 3.10 3.16 3.04 0 0 0
15/09/2017
3.10
519,920 2.99 3.16 2.97 0 0 0
14/09/2017
2.99
117,560 2.97 2.99 2.95 0 0 0
13/09/2017
2.97
173,570 2.99 3.01 2.97 0 0 0
12/09/2017
2.99
171,200 2.97 2.99 2.95 40,830 30,000 0.2
11/09/2017
2.97
153,770 3.01 3.03 2.97 750 0 0.0
08/09/2017
3.01
255,890 3.01 3.06 3.01 0 0 0
07/09/2017
3.01
323,340 3.01 3.03 2.99 170,700 1,000 2.7
06/09/2017
3.01
107,310 2.97 3.01 2.97 18,760 0 0.3
05/09/2017
2.97
61,530 3.12 3.12 2.97 0 0 0
01/09/2017
3.12
223,550 3.15 3.18 3.10 0 0 0
31/08/2017
3.15
343,710 3.12 3.16 3.11 200 0 0.0
30/08/2017
3.12
511,740 3.06 3.12 3.04 0 0 0
29/08/2017
3.06
458,600 2.99 3.07 2.97 300 0 0.0
28/08/2017
2.99
213,900 3.01 3.03 2.95 0 1,000 -0.0
25/08/2017
3.01
256,110 3.03 3.06 3.01 2,270 1,000 0.0
24/08/2017
3.03
212,300 3.03 3.04 2.99 500 2,000 -0.0
23/08/2017
3.03
424,450 3.06 3.10 3.03 0 18,670 -0.3
22/08/2017
3.06
649,660 3.04 3.12 3.01 105,000 0 1.7
21/08/2017
3.04
377,130 3.15 3.15 3.04 1,000 0 0.0
18/08/2017
3.15
398,680 3.17 3.20 3.12 0 0 0
17/08/2017
3.17
621,780 3.16 3.25 3.16 45,960 0 0.8
16/08/2017
3.16
383,500 3.20 3.20 3.16 0 0 0
15/08/2017
3.20
813,930 3.11 3.20 3.10 28,850 0 0.5
14/08/2017
3.11
410,640 3.08 3.13 3.07 3,000 0 0.0
11/08/2017
3.08
427,500 3.05 3.10 3.06 0 0 0
10/08/2017
3.05
388,030 3.12 3.13 3.05 3,780 0 0.1
09/08/2017
3.12
787,460 3.07 3.12 3.02 36,150 0 0.6
08/08/2017
3.07
509,450 3.01 3.09 2.96 87,100 0 1.4
07/08/2017
3.01
530,560 2.89 3.03 2.89 16,410 0 0.3
04/08/2017
2.89
140,550 2.89 2.91 2.88 0 0 0
03/08/2017
2.89
173,920 2.88 2.91 2.82 23,800 17,700 0.1
02/08/2017
2.88
152,610 2.91 2.91 2.88 500 0 0.0
01/08/2017
2.91
177,830 2.93 2.95 2.89 0 10 -0.0
31/07/2017
2.93
173,770 2.89 2.93 2.88 100 0 0.0
28/07/2017
2.89
164,450 2.88 2.91 2.87 0 0 0
27/07/2017
2.88
212,730 2.91 2.91 2.88 1,000 0 0.0
26/07/2017
2.91
149,860 2.91 2.93 2.88 0 0 0
25/07/2017
2.91
187,980 2.98 2.98 2.89 0 0 0
24/07/2017
2.98
145,780 2.97 3.01 2.97 61,530 0 1.0
21/07/2017
2.97
552,980 2.97 3.06 2.95 89,410 0 1.4
20/07/2017
2.97
187,710 2.99 2.99 2.93 0 0 0
19/07/2017
2.99
183,850 2.96 3.00 2.93 27,530 0 0.4
18/07/2017
2.96
332,150 2.90 3.01 2.88 0 0 0
17/07/2017
2.90
199,950 2.88 2.90 2.88 0 0 0
14/07/2017
2.88
162,300 2.88 2.89 2.87 300 0 0.0
13/07/2017
2.88
166,240 2.88 2.91 2.88 57,600 0 0.9
12/07/2017
2.88
307,320 2.88 2.91 2.86 42,400 26,150 0.2
11/07/2017
2.88
339,900 2.80 2.89 2.78 72,840 0 1.1
10/07/2017
2.80
149,950 2.80 2.82 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |