CTCP Thế Giới Số (dgw)

37.10
2.40
(6.92%)
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
(2025-05-12) 		1.40 4.20% 33,580,900 1,330,743 49.7
32
37.10
37.10
2 tháng
(2025-04-11) 		1.80 5.47% 54,169,400 1,488,270 55.9
31.60
37.10
37.10
3 tháng
(2025-03-12) 		-6.45 -15.67% 80,062,600 1,145,556 44.9
28.75
41.15
37.10
6 tháng
(2024-12-12) 		-7.30 -17.38% 150,743,300 -4,341,609 -176.0
28.75
42
37.10
12 tháng
(2024-06-17) 		-12.60 -26.64% 331,195,300 -10,767,611 -402.7
28.75
51.04
37.10
24 tháng
(2023-06-21) 		3.94 12.80% 846,642,200 -8,430,805 -306.1
28.75
52.64
37.10
36 tháng
(2022-06-27) 		-15.63 -31.06% 1,140,594,500 -14,071,841 -476.8
21.53
58.37
37.10
60 tháng
(2020-07-06) 		26.42 318.91% 1,397,085,050 -14,416,111 -486.4
7.78
65.29
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2017
2.66
 153,770 2.68 2.68 2.61 0 0 0
05/06/2017
2.68
 148,710 2.68 2.69 2.67 0 0 0
02/06/2017
2.68
 163,120 2.68 2.70 2.65 0 0 0
01/06/2017
2.68
 133,460 2.69 2.72 2.63 0 0 0
31/05/2017
2.69
 115,230 2.69 2.73 2.68 0 230 -0.0
30/05/2017
2.69
 370,150 2.74 2.76 2.68 0 0 0
29/05/2017
2.74
 347,650 2.63 2.76 2.63 0 0 0
26/05/2017
2.63
 163,500 2.63 2.66 2.61 0 0 0
25/05/2017
2.63
 88,650 2.65 2.65 2.62 0 0 0
24/05/2017
2.65
 120,600 2.65 2.67 2.57 240 0 0.0
23/05/2017
2.65
 174,500 2.69 2.69 2.65 0 0 0
22/05/2017
2.69
 161,160 2.69 2.72 2.66 0 0 0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2017
2.69
 177,140 2.63 2.71 2.65 220 0 0.0
18/05/2017
2.63
 178,040 2.68 2.70 2.63 0 0 0
17/05/2017
2.68
 278,770 2.65 2.72 2.60 0 0 0
16/05/2017
2.65
 138,420 2.68 2.68 2.64 0 100 -0.0
15/05/2017
2.68
 140,730 2.72 2.72 2.65 0 11,700 -0.2
12/05/2017
2.72
 297,190 2.74 2.74 2.68 0 100,000 -1.5
11/05/2017
2.74
 310,310 2.70 2.76 2.67 0 20,300 -0.3
10/05/2017
2.70
 298,410 2.72 2.74 2.68 0 0 0
09/05/2017
2.72
 507,700 2.56 2.72 2.56 300 0 0.0
08/05/2017
2.56
 193,920 2.58 2.61 2.54 0 3,640 -0.1
05/05/2017
2.58
 314,400 2.57 2.61 2.55 0 0 0
04/05/2017
2.57
 149,670 2.60 2.60 2.54 0 0 0
03/05/2017
2.60
 146,910 2.56 2.61 2.54 0 0 0
28/04/2017
2.56
 311,370 2.63 2.66 2.51 0 0 0
27/04/2017
2.63
 196,370 2.63 2.68 2.63 0 0 0
26/04/2017
2.63
 179,870 2.58 2.64 2.58 0 0 0
25/04/2017
2.58
 262,930 2.60 2.65 2.56 0 0 0
24/04/2017
2.60
 275,860 2.68 2.70 2.54 0 0 0
21/04/2017
2.68
 199,000 2.66 2.69 2.66 50,100 0 0.8
20/04/2017
2.66
 134,000 2.72 2.72 2.66 0 0 0
19/04/2017
2.72
 191,680 2.77 2.77 2.72 0 0 0
18/04/2017
2.77
 231,920 2.67 2.82 2.60 25,570 1,566,272 -23.1
17/04/2017
2.67
 289,930 2.65 2.77 2.63 0 0 0
14/04/2017
2.65
 325,750 2.68 2.72 2.60 0 440 -0.0
13/04/2017
2.68
 593,680 2.82 2.82 2.65 0 0 0
12/04/2017
2.82
 436,800 2.95 2.95 2.81 0 0 0
11/04/2017
2.95
 418,520 3.00 3.00 2.92 0 0 0
10/04/2017
3.00
 391,330 3.10 3.10 2.99 0 0 0
07/04/2017
3.10
 745,310 3.03 3.11 3.04 150,000 0 2.6
05/04/2017
3.03
 669,850 2.90 3.03 2.90 0 0 0
04/04/2017
2.90
 239,780 2.92 2.93 2.88 0 0 0
03/04/2017
2.92
 194,730 2.97 2.97 2.89 0 0 0
31/03/2017
2.97
 337,050 2.92 3.01 2.91 0 0 0
30/03/2017
2.92
 222,070 2.93 2.94 2.89 0 0 0
29/03/2017
2.93
 294,140 2.93 3.02 2.88 3,640 2,000 0.0
28/03/2017
2.93
 343,270 3.03 3.03 2.93 0 1,000 -0.0
27/03/2017
3.03
 270,590 3.07 3.08 2.95 0 1,000 -0.0
24/03/2017
3.07
 211,580 3.09 3.10 3.04 0 1,000 -0.0
23/03/2017
3.09
 294,690 3.10 3.13 3.04 0 0 0
22/03/2017
3.10
 317,190 3.11 3.17 3.04 200 7,000 -0.1
21/03/2017
3.11
 500,110 3.23 3.29 3.11 0 0 0
20/03/2017
3.23
 570,270 3.15 3.29 3.10 0 0 0
17/03/2017
3.15
 405,120 3.17 3.20 3.05 3,000 0 0.1
16/03/2017
3.17
 425,850 3.13 3.22 3.13 0 200 -0.0
15/03/2017
3.13
 404,240 2.98 3.18 3.01 0 200 -0.0
14/03/2017
2.98
 729,290 2.79 2.98 2.77 0 0 0
13/03/2017
2.79
 195,600 2.76 2.80 2.74 0 0 0
10/03/2017
2.76
 266,510 2.76 2.78 2.74 57,310 0 0.9
09/03/2017
2.76
 113,970 2.75 2.77 2.72 0 26,030 -0.4
08/03/2017
2.75
 137,290 2.75 2.77 2.73 55,000 0 0.8
07/03/2017
2.75
 307,300 2.70 2.79 2.68 150,690 0 2.3
06/03/2017
2.70
 81,080 2.67 2.74 2.68 6,660 0 0.1
03/03/2017
2.67
 80,970 2.70 2.72 2.67 0 0 0
02/03/2017
2.70
 200,770 2.72 2.74 2.70 0 40,190 -0.6
01/03/2017
2.72
 128,390 2.65 2.72 2.67 7,920 1,634,610 -24.4
28/02/2017
2.65
 155,160 2.76 2.76 2.65 0 1,000 -0.0
27/02/2017
2.76
 108,130 2.85 2.85 2.74 0 0 0
24/02/2017
2.85
 203,950 2.80 2.90 2.76 79,670 20 1.3
23/02/2017
2.80
 84,520 2.83 2.85 2.79 1,070 0 0.0
22/02/2017
2.83
 179,260 2.82 2.83 2.80 20,000 30 0.3
21/02/2017
2.82
 178,490 2.74 2.83 2.70 24,260 30 0.4
20/02/2017
2.74
 141,140 2.72 2.76 2.69 51,430 0 0.8
17/02/2017
2.72
 129,180 2.75 2.76 2.70 0 0 0
16/02/2017
2.75
 153,390 2.74 2.80 2.74 18,500 0 0.3
15/02/2017
2.74
 127,980 2.70 2.76 2.70 0 0 0
14/02/2017
2.70
 53,860 2.74 2.77 2.68 830 0 0.0
13/02/2017
2.74
 102,690 2.68 2.81 2.67 0 0 0
10/02/2017
2.68
 92,730 2.70 2.74 2.68 0 20,000 -0.3
09/02/2017
2.70
 111,220 2.76 2.76 2.70 0 54,100 -0.8
08/02/2017
2.76
 44,160 2.76 2.76 2.72 0 0 0
07/02/2017
2.76
 156,260 2.75 2.78 2.75 0 62,120 -1.0
06/02/2017
2.75
 80,490 2.77 2.77 2.68 0 43,750 -0.7
03/02/2017
2.77
 88,280 2.81 2.83 2.76 0 66,280 -1.0
02/02/2017
2.81
 73,780 2.85 2.88 2.80 20,000 33,400 -0.2
25/01/2017
2.85
 77,830 2.81 2.86 2.81 0 0 0
24/01/2017
2.81
 55,430 2.79 2.85 2.77 0 0 0
23/01/2017
2.79
 142,340 2.95 2.95 2.79 0 0 0
20/01/2017
2.95
 56,600 2.92 2.95 2.88 0 0 0
19/01/2017
2.92
 95,820 3.02 3.02 2.92 0 210 -0.0
18/01/2017
3.02
 383,870 3.00 3.08 2.99 275,000 0 4.7
17/01/2017
3.00
 216,990 2.92 3.06 2.92 3,020 0 0.0
16/01/2017
2.92
 192,010 2.81 2.95 2.83 0 0 0
13/01/2017
2.81
 76,420 2.82 2.84 2.76 0 0 0
12/01/2017
2.82
 26,510 2.81 2.85 2.81 0 0 0
11/01/2017
2.81
 57,640 2.81 2.85 2.79 0 0 0
10/01/2017
2.81
 40,720 2.86 2.86 2.79 0 0 0
09/01/2017
2.86
 82,870 2.84 2.92 2.79 0 0 0
06/01/2017
2.84
 78,520 2.85 2.85 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |