CTCP Thế Giới Số (dgw)

41.45
0.45
(1.10%)
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)
30/06/2016
3.16
 7,230 3.19 3.19 3.03 0 0 0
29/06/2016
3.19
 610 3.22 3.22 3.19 0 0 0
28/06/2016
3.22
 7,830 3.22 3.22 3.01 0 6,500 -0.1
27/06/2016
3.22
 1,650 3.20 3.22 3.01 0 1,500 -0.0
24/06/2016
3.20
 15,710 3.22 3.24 3.08 0 2,000 -0.0
23/06/2016
3.22
 7,450 3.30 3.30 3.16 0 0 0
22/06/2016
3.30
 7,510 3.31 3.31 3.17 0 0 0
21/06/2016
3.31
 10,750 3.31 3.31 3.19 0 4,900 -0.1
20/06/2016
3.31
 10,950 3.36 3.36 3.16 50 0 0.0
17/06/2016
3.36
 3,220 3.37 3.37 3.29 0 0 0
16/06/2016
3.37
 1,120 3.36 3.37 3.29 0 0 0
15/06/2016
3.36
 12,840 3.38 3.38 3.17 0 0 0
14/06/2016
3.38
 6,830 3.38 3.41 3.38 0 0 0
13/06/2016
3.38
 1,460 3.26 3.38 3.22 0 50 -0.0
10/06/2016
3.26
 4,760 3.26 3.27 3.13 0 0 0
09/06/2016
3.26
 16,950 3.36 3.36 3.20 2,000 0 0.0
08/06/2016
3.36
 12,510 3.36 3.36 3.22 50 0 0.0
07/06/2016
3.36
 6,160 3.16 3.37 3.16 5,000 50 0.1
06/06/2016
3.16
 5,280 3.29 3.29 3.15 50 0 0.0
03/06/2016
3.29
 3,890 3.23 3.30 3.22 0 50 -0.0
02/06/2016
3.23
 1,000 3.29 3.29 3.20 0 0 0
01/06/2016
3.29
 1,530 3.22 3.38 3.24 0 100 -0.0
31/05/2016
3.22
 33,190 3.01 3.22 2.81 27,340 300 0.6
30/05/2016
3.01
 5,460 3.22 3.22 3.01 0 0 0
27/05/2016
3.22
 6,360 3.22 3.22 3.02 0 60 -0.0
26/05/2016
3.22
 0 3.22 3.22 3.22 0 0 0
25/05/2016
3.22
 120 3.22 3.29 3.20 0 10 -0.0
24/05/2016
3.22
 1,690 3.29 3.29 3.22 50 0 0.0
23/05/2016
3.29
 1,380 3.29 3.38 3.22 0 30 -0.0
20/05/2016
3.29
 0 3.29 3.29 3.29 0 0 0
19/05/2016
3.29
 1,910 3.15 3.36 3.24 0 0 0
18/05/2016
3.15
 5,040 3.37 3.37 3.15 0 0 0
17/05/2016
3.37
 8,390 3.51 3.51 3.36 0 1,000 -0.0
16/05/2016
3.51
 3,840 3.59 3.59 3.49 50 0 0.0
13/05/2016
3.59
 1,400 3.62 3.62 3.51 0 0 0
12/05/2016
3.62
 2,320 3.63 3.63 3.49 0 10 -0.0
11/05/2016
3.63
 140 3.65 3.65 3.51 0 0 0
10/05/2016
3.65
 0 3.65 3.65 3.65 0 0 0
09/05/2016
3.65
 3,680 3.66 3.66 3.51 2,050 0 0.1
06/05/2016
3.66
 11,960 3.65 3.69 3.63 4,200 0 0.1
05/05/2016
3.65
 4,320 3.70 3.70 3.65 0 0 0
04/05/2016
3.70
 4,650 3.76 3.76 3.68 0 2,470 -0.1
29/04/2016
3.76
 12,160 3.55 3.76 3.36 0 1,610 -0.0
28/04/2016
3.55
 11,340 3.63 3.63 3.54 0 1,040 -0.0
27/04/2016
3.63
 2,910 3.65 3.65 3.58 0 820 -0.0
26/04/2016
3.65
 1,270 3.70 3.70 3.63 0 0 0
25/04/2016
3.70
 3,970 3.72 3.72 3.69 0 0 0
22/04/2016
3.72
 23,680 3.72 3.73 3.63 1,050 0 0.0
21/04/2016
3.72
 22,850 3.66 3.76 3.72 50 0 0.0
20/04/2016
3.66
 5,060 3.77 3.79 3.66 0 0 0
19/04/2016
3.77
 40 3.79 3.79 3.70 0 0 0
15/04/2016
3.79
 11,170 3.70 3.79 3.58 0 100 -0.0
14/04/2016
3.70
 11,460 3.90 3.90 3.68 0 0 0
13/04/2016
3.90
 460 3.94 3.94 3.79 0 0 0
12/04/2016
3.94
 1,730 3.96 4.04 3.76 0 0 0
11/04/2016
3.96
 24,600 3.96 3.98 3.93 0 0 0
08/04/2016
3.96
 29,310 4.03 4.03 3.96 0 0 0
07/04/2016
4.03
 42,540 4.03 4.03 3.76 0 0 0
06/04/2016
4.03
 24,070 4.03 4.03 4.03 0 0 0
05/04/2016
4.03
 23,270 4.03 4.03 4.01 100 0 0.0
04/04/2016
4.03
 23,720 4.04 4.04 4.01 0 0 0
01/04/2016
4.04
 11,100 4.03 4.04 3.91 0 0 0
31/03/2016
4.03
 16,230 4.05 4.05 4.03 0 0 0
30/03/2016
4.05
 20,930 4.04 4.10 3.98 0 20 -0.0
29/03/2016
4.04
 40,130 4.08 4.12 4.00 0 2,510 -0.1
28/03/2016
4.08
 44,950 4.08 4.08 4.05 0 0 0
25/03/2016
4.08
 15,650 4.08 4.12 4.08 0 0 0
24/03/2016
4.08
 14,390 4.08 4.11 4.08 0 0 0
23/03/2016
4.08
 30,880 4.05 4.08 3.98 0 0 0
22/03/2016
4.05
 19,470 4.12 4.12 4.05 0 0 0
21/03/2016
4.12
 16,080 4.12 4.12 4.08 1,000 0 0.0
18/03/2016
4.12
 25,090 4.12 4.15 4.05 0 0 0
17/03/2016
4.12
 22,830 3.98 4.17 4.05 0 0 0
16/03/2016
3.98
 37,290 4.05 4.31 3.91 0 0 0
15/03/2016
4.05
 11,980 4.19 4.32 3.98 1,000 0 0.0
14/03/2016
4.19
 7,690 4.22 4.40 4.03 30 0 0.0
11/03/2016
4.22
 26,210 4.47 4.47 4.19 0 12,940 -0.4
10/03/2016
4.47
 21,450 4.46 4.47 4.21 1,000 0 0.0
09/03/2016
4.46
 38,260 4.46 4.47 4.17 32,100 19,170 0.4
08/03/2016
4.46
 107,790 4.18 4.46 4.18 79,310 5,050 2.3
07/03/2016
4.18
 79,170 4.00 4.19 4.05 57,690 20,050 1.1
04/03/2016
4.00
 32,870 4.17 4.17 4.00 30 0 0.0
03/03/2016
4.17
 15,790 4.18 4.18 4.08 0 0 0
02/03/2016
4.18
 15,640 4.18 4.19 4.08 0 0 0
01/03/2016
4.18
 15,310 4.18 4.25 4.07 0 0 0
29/02/2016
4.18
 14,160 4.18 4.32 4.12 0 0 0
26/02/2016
4.18
 2,100 4.31 4.39 4.18 0 0 0
25/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
25/02/2016
4.31
 1,370 4.38 4.38 4.29 0 0 0
24/02/2016
4.38
 32,260 4.39 4.39 4.24 50 0 0.0
23/02/2016
4.39
 21,820 4.34 4.39 4.22 900 0 0.0
22/02/2016
4.34
 9,000 4.27 4.34 4.27 0 0 0
19/02/2016
4.27
 11,270 4.31 4.32 4.20 100 0 0.0
18/02/2016
4.31
 9,140 4.24 4.31 4.15 100 0 0.0
17/02/2016
4.24
 6,440 4.27 4.27 4.24 0 0 0
16/02/2016
4.27
 1,180 4.44 4.44 4.20 0 0 0
15/02/2016
4.44
 10 4.32 4.44 4.44 0 0 0
05/02/2016
4.32
 3,320 4.32 4.32 4.14 0 0 0
04/02/2016
4.32
 1,320 4.27 4.32 4.14 0 0 0
03/02/2016
4.27
 10 4.27 4.27 4.27 0 0 0
02/02/2016
4.27
 1,050 4.27 4.27 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |