CTCP Thế Giới Số (dgw)

38.40
0.25
(0.66%)
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
(2026-09-07) 		5.60 13.40% 44,939,100 9,035,016 262.5
38.40
47.40
38.40
2 tháng
(2026-08-06) 		7.40 18.50% 74,744,600 11,537,416 368.0
38.40
47.40
38.40
3 tháng
(2026-07-07) 		8 20.30% 92,999,800 12,206,316 389.1
33.15
47.40
38.40
6 tháng
(2026-04-08) 		1.65 3.61% 159,539,000 11,916,316 382.6
33.15
47.40
38.40
12 tháng
(2025-10-10) 		6.30 15.33% 466,458,300 17,133,016 574.6
33.15
56
38.40
24 tháng
(2024-10-15) 		2.98 6.71% 933,411,900 5,682,558 -25.9
28.32
56
38.40
36 tháng
(2023-10-23) 		7.73 19.48% 1,377,418,100 7,479,240 102.8
28.32
56
38.40
60 tháng
(2021-11-01) 		1.20 2.61% 1,979,495,300 4,874,524 230.6
21.21
64.31
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
3.76
 163,020 3.80 3.80 3.72 0 0 0
29/12/2017
3.80
 519,620 3.73 3.84 3.70 500 0 0.0
28/12/2017
3.73
 223,370 3.73 3.77 3.70 9,870 1,070 0.2
27/12/2017
3.73
 391,030 3.72 3.77 3.66 1,450 0 0.0
26/12/2017
3.72
 261,560 3.75 3.77 3.66 0 0 0
25/12/2017
3.75
 315,170 3.64 3.79 3.64 900 0 0.0
22/12/2017
3.64
 270,390 3.61 3.66 3.57 5,500 0 0.1
21/12/2017
3.61
 245,270 3.64 3.66 3.61 0 0 0
20/12/2017
3.64
 352,160 3.68 3.68 3.61 12,530 0 0.3
19/12/2017
3.67
 428,910 3.63 3.70 3.62 0 60,890 -1.2
18/12/2017
3.62
 331,910 3.54 3.63 3.54 1,000 53,500 -1.1
15/12/2017
3.54
 209,380 3.52 3.57 3.48 2,000 100 0.0
14/12/2017
3.52
 255,270 3.50 3.53 3.45 14,740 0 0.3
13/12/2017
3.50
 233,080 3.57 3.57 3.46 2,600 0 0.1
12/12/2017
3.57
 367,760 3.57 3.59 3.36 0 0 0
11/12/2017
3.57
 302,380 3.64 3.64 3.55 600 33,000 -0.7
08/12/2017
3.68
 345,650 3.68 3.70 3.63 0 0 0
07/12/2017
3.67
 244,530 3.68 3.68 3.63 3,000 0 0.1
06/12/2017
3.67
 517,400 3.72 3.80 3.64 1,150 191,350 -4.0
05/12/2017
3.72
 439,200 3.70 3.73 3.61 4,130 10 0.1
04/12/2017
3.72
 797,750 3.86 3.86 3.68 6,500 182,100 -3.7
01/12/2017
3.86
 308,090 3.88 3.88 3.80 0 1,170 0.0
30/11/2017
3.88
 427,460 3.93 3.93 3.86 300 0 0.0
29/11/2017
3.89
 801,140 3.73 3.93 3.69 100 0 0.0
28/11/2017
3.74
 312,100 3.73 3.75 3.69 500 0 0.0
27/11/2017
3.75
 402,910 3.82 3.84 3.72 12,680 1,000 0.2
24/11/2017
3.72
 759,200 3.48 3.72 3.45 0 0 0
23/11/2017
3.48
 393,120 3.41 3.51 3.37 7,390 0 0.1
22/11/2017
3.41
 470,480 3.39 3.43 3.31 3,700 2,070 0.0
21/11/2017
3.40
 352,450 3.39 3.43 3.37 13,450 0 0.3
20/11/2017
3.41
 345,190 3.41 3.43 3.37 3,600 0 0.1
17/11/2017
3.41
 587,660 3.39 3.45 3.34 7,820 0 0.1
16/11/2017
3.39
 241,410 3.37 3.43 3.34 0 0 0
15/11/2017
3.37
 372,280 3.37 3.39 3.33 0 300 0.0
14/11/2017
3.38
 316,990 3.39 3.45 3.36 50,000 500 0.9
13/11/2017
3.39
 384,100 3.41 3.43 3.36 0 10 0.0
10/11/2017
3.43
 322,960 3.45 3.46 3.39 520 0 0.0
09/11/2017
3.45
 412,050 3.48 3.54 3.41 5,100 0 0.1
08/11/2017
3.48
 567,380 3.45 3.53 3.41 62,200 0 1.2
07/11/2017
3.44
 677,610 3.36 3.48 3.36 169,800 0 3.3
06/11/2017
3.36
 468,280 3.37 3.40 3.34 2,670 0 0.1
03/11/2017
3.37
 345,850 3.30 3.41 3.30 73,820 9,980 1.2
02/11/2017
3.34
 403,110 3.37 3.39 3.28 2,000 45,120 -0.8
01/11/2017
3.37
 519,630 3.41 3.43 3.31 1,080 28,850 -0.5
31/10/2017
3.41
 424,820 3.46 3.46 3.36 0 4,000 -0.1
30/10/2017
3.46
 468,810 3.54 3.54 3.41 0 29,000 -0.6
27/10/2017
3.54
 408,380 3.50 3.55 3.46 0 0 0
26/10/2017
3.52
 469,650 3.54 3.56 3.45 0 0 0
25/10/2017
3.52
 733,240 3.50 3.54 3.45 84,100 0 1.6
24/10/2017
3.46
 535,490 3.36 3.48 3.36 94,160 0 1.8
23/10/2017
3.36
 439,470 3.36 3.41 3.31 0 0 0
20/10/2017
3.39
 486,340 3.45 3.48 3.34 30 0 0.0
19/10/2017
3.45
 778,530 3.41 3.55 3.37 500 0 0.0
18/10/2017
3.41
 668,810 3.48 3.48 3.37 0 0 0
17/10/2017
3.48
 703,040 3.54 3.54 3.45 510 5,400 -0.1
16/10/2017
3.54
 532,360 3.54 3.55 3.45 5,070 0 0.1
13/10/2017
3.54
 708,970 3.36 3.54 3.35 19,400 10 0.4
12/10/2017
3.36
 708,900 3.36 3.41 3.32 4,900 0 0.1
11/10/2017
3.36
 585,900 3.36 3.41 3.30 300 2,000 0.0
10/10/2017
3.43
 675,370 3.37 3.48 3.28 2,100 0 0.0
09/10/2017
3.37
 624,610 3.27 3.43 3.22 4,000 3,000 0.0
06/10/2017
3.26
 978,780 3.05 3.26 3.05 1,400 0 0.0
05/10/2017
3.05
 365,690 3.03 3.05 3.00 0 0 0
04/10/2017
3.03
 264,670 3.03 3.09 3.02 0 0 0
03/10/2017
3.03
 250,270 3.05 3.07 2.98 100 0 0.0
02/10/2017
3.07
 206,450 3.10 3.10 3.05 2,000 0 0.0
29/09/2017
3.10
 399,930 3.10 3.17 3.09 6,620 0 0.1
28/09/2017
3.10
 657,560 3.07 3.14 3.05 1,000 0 0.0
27/09/2017
3.07
 326,560 3.00 3.10 3.00 1,490 0 0.0
26/09/2017
3.00
 225,350 2.96 3.03 2.96 0 0 0
25/09/2017
3.02
 294,750 2.98 3.05 2.96 1,000 0 0.0
22/09/2017
2.98
 254,470 2.94 3.02 2.94 91,600 0 1.5
21/09/2017
2.94
 183,120 2.98 3.00 2.93 0 0 0
20/09/2017
2.98
 169,460 3.02 3.02 2.96 0 0 0
19/09/2017
3.02
 409,970 2.96 3.03 2.94 91,770 0 1.5
18/09/2017
2.96
 277,330 2.96 3.02 2.91 0 0 0
15/09/2017
2.96
 519,920 2.85 3.02 2.84 0 0 0
14/09/2017
2.85
 117,560 2.84 2.85 2.82 0 0 0
13/09/2017
2.84
 173,570 2.85 2.87 2.84 0 0 0
12/09/2017
2.85
 171,200 2.84 2.85 2.82 40,830 30,000 0.2
11/09/2017
2.84
 153,770 2.87 2.89 2.84 750 0 0.0
08/09/2017
2.87
 255,890 2.87 2.93 2.87 0 0 0
07/09/2017
2.87
 323,340 2.87 2.89 2.85 170,700 1,000 2.7
06/09/2017
2.87
 107,310 2.85 2.87 2.84 18,760 0 0.3
05/09/2017
2.84
 61,530 2.93 2.94 2.84 0 0 0
01/09/2017
2.98
 223,550 3.01 3.03 2.96 0 0 0
31/08/2017
3.01
 343,710 2.98 3.02 2.97 200 0 0.0
30/08/2017
2.98
 511,740 2.93 2.98 2.91 0 0 0
29/08/2017
2.93
 458,600 2.85 2.93 2.84 300 0 0.0
28/08/2017
2.85
 213,900 2.87 2.89 2.82 0 1,000 0.0
25/08/2017
2.87
 256,110 2.89 2.93 2.87 2,270 1,000 0.0
24/08/2017
2.89
 212,300 2.89 2.91 2.85 500 2,000 0.0
23/08/2017
2.89
 424,450 2.93 2.96 2.89 0 18,670 -0.3
22/08/2017
2.93
 649,660 2.87 2.98 2.87 105,000 0 1.7
21/08/2017
2.91
 377,130 3.00 3.00 2.91 1,000 0 0.0
18/08/2017
3.01
 398,680 3.02 3.05 2.98 0 0 0
17/08/2017
3.02
 621,780 3.02 3.10 3.02 45,960 0 0.8
16/08/2017
3.02
 383,500 3.05 3.05 3.02 0 0 0
15/08/2017
3.05
 813,930 2.97 3.06 2.96 28,850 0 0.5
14/08/2017
2.97
 410,640 2.94 2.99 2.93 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc