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)
18/11/2016
2.99
 50,450 3.02 3.03 2.98 0 25,690 -0.6
17/11/2016
3.02
 130,610 3.08 3.08 2.98 0 34,000 -0.7
16/11/2016
3.08
 162,350 3.16 3.19 3.08 0 55,930 -1.2
15/11/2016
3.16
 229,890 3.26 3.26 3.15 0 100,000 -2.3
14/11/2016
3.26
 97,850 3.27 3.31 3.22 200 0 0.0
11/11/2016
3.27
 258,230 3.22 3.34 3.20 600 0 0.0
10/11/2016
3.22
 196,220 3.01 3.22 2.99 600 0 0.0
09/11/2016
3.01
 144,090 3.05 3.05 2.88 100 0 0.0
08/11/2016
3.05
 217,730 2.95 3.05 2.94 900 46,520 -1.0
07/11/2016
2.95
 182,070 2.99 3.00 2.94 0 0 0
04/11/2016
2.99
 194,640 2.89 3.02 2.88 900 0 0.0
03/11/2016
2.89
 156,800 2.89 2.91 2.80 0 0 0
02/11/2016
2.89
 269,390 3.05 3.05 2.89 0 10,800 -0.2
01/11/2016
3.05
 78,440 3.15 3.15 3.03 100 0 0.0
31/10/2016
3.15
 266,630 3.15 3.17 3.06 0 0 0
28/10/2016
3.15
 306,620 3.05 3.20 2.98 10,800 0 0.2
27/10/2016
3.05
 102,560 3.01 3.06 2.98 0 700 -0.0
26/10/2016
3.01
 167,330 2.98 3.10 2.94 0 100 -0.0
25/10/2016
2.98
 326,360 3.17 3.17 2.96 0 2,000 -0.0
24/10/2016
3.17
 317,340 3.41 3.41 3.17 30 0 0.0
21/10/2016
3.41
 417,780 3.29 3.49 3.15 800 150 0.0
20/10/2016
3.29
 529,970 3.09 3.30 3.09 1,000 0 0.0
19/10/2016
3.09
 530,470 2.89 3.09 2.88 1,000 0 0.0
18/10/2016
2.89
 276,760 2.80 2.91 2.71 0 11,000 -0.2
17/10/2016
2.80
 158,900 2.87 2.88 2.80 0 0 0
14/10/2016
2.87
 104,530 2.89 2.92 2.81 0 0 0
13/10/2016
2.89
 158,850 2.87 2.94 2.81 0 0 0
12/10/2016
2.87
 146,550 2.87 2.94 2.80 0 0 0
11/10/2016
2.87
 295,400 2.91 2.94 2.73 0 21,000 -0.4
10/10/2016
2.91
 245,560 2.93 2.99 2.87 0 0 0
07/10/2016
2.93
 115,160 3.01 3.01 2.88 0 0 0
06/10/2016
3.01
 370,660 2.84 3.01 2.82 900 1,000 -0.0
05/10/2016
2.84
 125,300 2.89 2.92 2.82 0 0 0
04/10/2016
2.89
 349,750 2.76 2.91 2.70 11,900 0 0.2
03/10/2016
2.76
 201,000 2.82 2.82 2.73 2,820 90 0.1
30/09/2016
2.82
 369,560 2.68 2.87 2.66 0 4,000 -0.1
29/09/2016
2.68
 355,110 2.61 2.70 2.59 970 56,940 -1.1
28/09/2016
2.61
 322,380 2.48 2.61 2.49 30 100,000 -1.8
27/09/2016
2.48
 82,880 2.49 2.51 2.47 0 0 0
26/09/2016
2.49
 80,490 2.47 2.53 2.46 0 0 0
23/09/2016
2.47
 70,350 2.50 2.53 2.47 0 0 0
22/09/2016
2.50
 209,350 2.47 2.57 2.45 4,000 70,000 -1.2
21/09/2016
2.47
 332,610 2.36 2.50 2.36 10,000 40,000 -0.5
20/09/2016
2.36
 167,650 2.39 2.43 2.33 0 0 0
19/09/2016
2.39
 188,700 2.50 2.60 2.36 0 200 -0.0
16/09/2016
2.50
 68,050 2.50 2.50 2.43 0 0 0
15/09/2016
2.50
 156,780 2.52 2.64 2.45 0 0 0
14/09/2016
2.52
 218,050 2.39 2.53 2.42 0 0 0
13/09/2016
2.39
 266,070 2.24 2.39 2.22 20,100 50 0.3
12/09/2016
2.24
 158,120 2.18 2.24 2.17 0 50 -0.0
09/09/2016
2.18
 94,020 2.18 2.18 2.12 50 1,200 -0.0
08/09/2016
2.18
 72,310 2.17 2.18 2.14 0 0 0
07/09/2016
2.17
 51,700 2.19 2.19 2.15 0 0 0
06/09/2016
2.19
 82,810 2.17 2.22 2.14 0 21,000 -0.3
05/09/2016
2.17
 30,630 2.18 2.18 2.11 0 0 0
01/09/2016
2.18
 33,530 2.25 2.25 2.17 0 0 0
31/08/2016
2.25
 53,580 2.32 2.36 2.25 1,000 0 0.0
30/08/2016
2.32
 60,900 2.24 2.35 2.24 0 20,000 -0.3
29/08/2016
2.24
 58,370 2.14 2.25 2.12 0 0 0
26/08/2016
2.14
 25,870 2.11 2.14 2.10 0 0 0
25/08/2016
2.11
 21,350 2.07 2.11 2.07 0 0 0
24/08/2016
2.07
 59,490 2.12 2.15 2.06 0 0 0
23/08/2016
2.12
 28,910 2.18 2.21 2.12 0 0 0
22/08/2016
2.18
 25,730 2.28 2.28 2.17 50 0 0.0
19/08/2016
2.28
 35,220 2.33 2.36 2.28 0 0 0
18/08/2016
2.33
 21,100 2.39 2.39 2.31 0 0 0
17/08/2016
2.39
 19,460 2.36 2.39 2.35 0 0 0
16/08/2016
2.36
 22,200 2.40 2.40 2.36 0 0 0
15/08/2016
2.40
 13,480 2.36 2.40 2.35 0 50 -0.0
12/08/2016
2.36
 14,500 2.38 2.39 2.35 0 0 0
11/08/2016
2.38
 42,390 2.42 2.43 2.31 50 3,200 -0.1
10/08/2016
2.42
 36,680 2.36 2.43 2.38 0 12,700 -0.2
09/08/2016
2.36
 36,220 2.49 2.49 2.36 0 4,900 -0.1
08/08/2016
2.49
 40,170 2.60 2.60 2.45 300 0 0.0
05/08/2016
2.60
 23,290 2.68 2.70 2.56 0 0 0
04/08/2016
2.68
 29,540 2.74 2.78 2.60 0 5,830 -0.1
03/08/2016
2.74
 136,070 2.63 2.80 2.56 46,520 0 0.9
02/08/2016
2.63
 20,360 2.56 2.67 2.59 0 0 0
01/08/2016
2.56
 21,760 2.70 2.71 2.56 0 0 0
29/07/2016
2.70
 20,030 2.68 2.73 2.66 0 0 0
28/07/2016
2.68
 21,750 2.73 2.73 2.67 0 0 0
27/07/2016
2.73
 19,410 2.74 2.74 2.68 0 0 0
26/07/2016
2.74
 3,170 2.70 2.74 2.52 0 2,090 -0.0
25/07/2016
2.70
 7,280 2.89 2.89 2.70 0 0 0
22/07/2016
2.89
 1,680 2.94 2.94 2.80 0 0 0
21/07/2016
2.94
 5,480 2.99 2.99 2.94 0 0 0
20/07/2016
2.99
 21,530 3.02 3.02 2.94 16,200 0 0.3
19/07/2016
3.02
 640 2.98 3.02 2.94 0 0 0
18/07/2016
2.98
 1,050 3.05 3.05 2.95 0 0 0
15/07/2016
3.05
 980 3.02 3.05 2.98 0 0 0
14/07/2016
3.02
 7,350 3.02 3.15 3.02 3,500 0 0.1
13/07/2016
3.02
 2,110 3.02 3.02 3.02 0 0 0
12/07/2016
3.02
 810 3.02 3.02 2.95 0 0 0
11/07/2016
3.02
 4,400 3.02 3.02 2.94 0 0 0
08/07/2016
3.02
 3,000 3.02 3.02 2.99 0 0 0
07/07/2016
3.02
 23,270 3.15 3.17 3.01 0 0 0
06/07/2016
3.15
 3,290 3.13 3.22 3.03 0 0 0
05/07/2016
3.13
 1,070 3.13 3.13 3.05 0 0 0
04/07/2016
3.13
 1,350 3.13 3.13 3.02 0 0 0
01/07/2016
3.13
 2,080 3.16 3.16 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |