CTCP Thế Giới Số (dgw)

47.50
0.15
(0.32%)
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
(2024-08-19) 		0.59 1.28% 24,566,000 1,307,375 79.8
46.20
47.68
47.35
2 tháng
(2024-07-22) 		-3.91 -7.69% 64,880,800 2,249,672 135.7
41.42
50.81
47.35
3 tháng
(2024-06-20) 		-1.09 -2.26% 105,358,500 3,588,809 220.0
41.42
51.04
47.35
6 tháng
(2024-03-22) 		-4.21 -8.24% 228,164,300 2,538,238 142.5
40.81
51.42
47.35
12 tháng
(2023-09-25) 		6.38 15.75% 470,584,200 6,457,294 365.5
32.08
52.64
47.35
24 tháng
(2022-09-29) 		-0.67 -1.41% 865,072,900 646,944 158.8
21.53
52.64
47.35
36 tháng
(2021-10-04) 		-1.45 -3% 1,043,248,700 1,312,378 312.3
21.53
65.29
47.35
60 tháng
(2019-10-15) 		41.91 839.10% 1,275,022,350 5,331,878 269.7
3.51
65.29
47.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2015
4.35
 29,260 4.38 4.40 4.20 6,970 2,580 0.1
26/11/2015
4.38
 7,030 4.34 4.43 4.14 200 0 0.0
25/11/2015
4.34
 8,900 4.44 4.47 4.28 100 0 0.0
24/11/2015
4.44
 16,280 4.46 4.66 4.35 280 10,500 -0.3
23/11/2015
4.46
 53,810 4.40 4.52 4.40 0 0 0
20/11/2015
4.40
 59,710 4.60 4.60 4.40 0 20,000 -0.7
19/11/2015
4.60
 60,970 4.74 4.74 4.60 1,300 840 0.0
18/11/2015
4.74
 83,390 4.67 4.76 4.67 0 0 0
17/11/2015
4.67
 62,420 4.78 4.78 4.60 0 0 0
16/11/2015
4.78
 20,400 4.78 4.79 4.76 1,000 0 0.0
13/11/2015
4.78
 55,140 4.79 4.79 4.67 30,200 0 1.1
12/11/2015
4.79
 39,100 4.67 4.86 4.67 0 0 0
11/11/2015
4.67
 24,670 4.96 4.96 4.67 0 2,000 -0.1
10/11/2015
4.96
 8,620 4.98 4.99 4.86 0 0 0
09/11/2015
4.98
 12,130 4.98 5.00 4.86 0 0 0
06/11/2015
4.98
 4,510 4.98 4.98 4.87 0 2,010 -0.1
05/11/2015
4.98
 24,620 5.00 5.00 4.87 0 0 0
04/11/2015
5.00
 57,600 5.11 5.11 4.96 170 0 0.0
03/11/2015
5.11
 102,100 5.00 5.12 4.94 0 0 0
02/11/2015
5.00
 31,060 5.12 5.20 5.00 600 0 0.0
30/10/2015
5.12
 103,510 4.96 5.30 5.02 17,000 0 0.6
29/10/2015
4.96
 43,620 4.83 4.96 4.83 11,860 0 0.4
28/10/2015
4.83
 75,340 4.83 4.83 4.60 62,390 0 2.2
27/10/2015
4.83
 86,810 4.79 4.83 4.71 48,770 2,800 1.6
26/10/2015
4.79
 107,010 4.58 4.84 4.58 32,380 0 1.1
23/10/2015
4.58
 112,570 4.58 4.58 4.28 31,230 20,000 0.4
22/10/2015
4.58
 80,090 4.72 4.72 4.54 4,170 0 0.1
21/10/2015
4.72
 41,820 4.83 4.83 4.54 0 0 0
20/10/2015
4.83
 78,030 4.79 4.86 4.67 20,020 9,880 0.4
19/10/2015
4.79
 75,400 4.92 4.92 4.67 120 120 0
16/10/2015
4.92
 94,770 4.92 5.00 4.70 0 0 0
15/10/2015
4.92
 61,910 5.11 5.14 4.80 0 0 0
14/10/2015
5.11
 84,390 5.14 5.19 5.07 20 0 0.0
13/10/2015
5.14
 100,500 4.91 5.14 4.84 1,300 5,000 -0.1
12/10/2015
4.91
 89,850 5.18 5.32 4.91 610 0 0.0
09/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/10/2015
5.18
 80,930 5.03 5.34 5.07 500 0 0.0
08/10/2015
5.03
 92,140 4.97 5.08 5.00 0 1,010 -0.1
07/10/2015
4.97
 49,580 5.08 5.18 4.95 1,200 2,000 -0.0
06/10/2015
5.08
 102,720 5.08 5.28 5.03 0 0 0
05/10/2015
5.08
 77,660 4.99 5.18 4.98 0 0 0
02/10/2015
4.99
 168,090 4.74 5.03 4.78 19,000 0 0.9
01/10/2015
4.74
 34,670 4.70 4.78 4.69 0 0 0
30/09/2015
4.70
 25,130 4.63 4.71 4.63 3,620 0 0.2
29/09/2015
4.63
 47,480 4.63 4.63 4.55 28,100 0 1.3
28/09/2015
4.63
 50,280 4.65 4.65 4.62 13,090 0 0.6
25/09/2015
4.65
 30,020 4.66 4.66 4.63 0 0 0
24/09/2015
4.66
 47,390 4.68 4.71 4.52 7,300 0 0.3
23/09/2015
4.68
 6,260 4.71 4.71 4.67 1,000 0 0.0
22/09/2015
4.71
 78,730 4.65 4.71 4.63 53,560 0 2.5
21/09/2015
4.65
 41,170 4.66 4.70 4.60 18,000 0 0.8
18/09/2015
4.66
 44,790 4.62 4.73 4.62 500 0 0.0
17/09/2015
4.62
 43,750 4.48 4.66 4.48 0 0 0
16/09/2015
4.48
 71,540 4.51 4.52 4.46 40,000 0 1.8
15/09/2015
4.51
 12,800 4.52 4.52 4.32 0 0 0
14/09/2015
4.52
 69,820 4.52 4.62 4.51 0 0 0
11/09/2015
4.52
 17,410 4.52 4.53 4.51 0 0 0
10/09/2015
4.52
 60,240 4.52 4.53 4.51 136,430 0 6.1
09/09/2015
4.52
 59,660 4.56 4.58 4.52 0 0 0
08/09/2015
4.56
 57,180 4.59 4.59 4.53 0 0 0
07/09/2015
4.59
 82,270 4.59 4.60 4.53 80 0 0.0
04/09/2015
4.59
 16,340 4.66 4.69 4.59 420 0 0.0
03/09/2015
4.66
 105,250 4.68 4.70 4.59 0 0 0
01/09/2015
4.68
 64,670 4.68 4.75 4.65 0 0 0
31/08/2015
4.68
 63,050 4.67 4.74 4.63 0 0 0
28/08/2015
4.67
 49,470 4.71 4.82 4.66 1,000 0 0.0
27/08/2015
4.71
 20,510 4.80 4.82 4.71 0 0 0
26/08/2015
4.80
 105,380 4.79 4.86 4.63 100,000 12,000 4.3
25/08/2015
4.79
 75,340 4.90 4.95 4.63 75,000 0 3.7
24/08/2015
4.90
 48,760 5.00 5.00 4.81 25,000 0 1.2
21/08/2015
5.00
 104,370 4.93 5.02 4.85 0 0 0
20/08/2015
4.93
 102,480 4.87 4.93 4.75 0 0 0
19/08/2015
4.87
 25,460 4.83 4.92 4.82 12,870 0 0.6
18/08/2015
4.83
 47,070 4.87 4.87 4.79 0 0 0
17/08/2015
4.87
 49,820 4.91 4.91 4.69 10 0 0.0
14/08/2015
4.91
 3,570 4.92 4.92 4.76 0 0 0
13/08/2015
4.92
 14,720 4.83 4.93 4.62 0 0 0
12/08/2015
4.83
 25,000 4.88 4.98 4.73 0 0 0
11/08/2015
4.88
 22,830 5.13 5.38 4.88 12,000 0 0.6
10/08/2015
5.13
 11,530 4.82 5.13 4.82 0 0 0
07/08/2015
4.82
 23,890 5.18 5.18 4.82 0 0 0
06/08/2015
5.18
 23,650 5.53 5.53 5.18 0 0 0
05/08/2015
5.53
 19,420 5.38 5.53 5.33 1,310 0 0.1
04/08/2015
5.38
 9,220 5.78 5.83 5.38 0 0 0
03/08/2015
5.78
 313,220 5.78 6.24 5.73 7,820 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |