CTCP Thế Giới Số (dgw)

32.65
-0.20
(-0.61%)
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
(2025-04-01) 		-5.05 -13.40% 26,746,800 -63,056 -2.0
28.75
38.30
32.65
2 tháng
(2025-03-03) 		-7.25 -18.17% 56,921,600 -618,647 -23.6
28.75
41.50
32.65
3 tháng
(2025-02-03) 		-5.55 -14.53% 79,787,200 -1,706,416 -65.3
28.75
41.50
32.65
6 tháng
(2024-11-04) 		-9.65 -22.81% 149,238,400 -9,902,103 -405.6
28.75
43.80
32.65
12 tháng
(2024-05-06) 		-13.89 -29.84% 355,468,200 -12,381,704 -469.6
28.75
51.04
32.65
24 tháng
(2023-05-12) 		7.10 27.80% 860,720,600 -9,894,648 -361.0
24.65
52.64
32.65
36 tháng
(2022-05-17) 		-8.55 -20.75% 1,122,135,900 -14,502,684 -418.4
21.53
58.37
32.65
60 tháng
(2020-05-27) 		27.29 509.69% 1,376,485,170 -14,633,064 -501.3
5.24
65.29
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |