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)
01/02/2016
4.27
 2,740 4.20 4.27 4.20 0 0 0
29/01/2016
4.20
 15,040 4.16 4.27 4.14 0 120 -0.0
28/01/2016
4.16
 27,110 4.35 4.36 4.16 0 0 0
27/01/2016
4.35
 15,600 4.38 4.38 4.27 0 0 0
26/01/2016
4.38
 19,590 4.40 4.40 4.27 0 0 0
25/01/2016
4.40
 21,430 4.12 4.40 4.00 0 0 0
22/01/2016
4.12
 2,820 4.18 4.18 4.12 0 0 0
21/01/2016
4.18
 11,740 4.20 4.20 4.00 0 0 0
20/01/2016
4.20
 820 4.20 4.20 3.92 0 0 0
19/01/2016
4.20
 3,310 4.24 4.24 4.00 0 0 0
18/01/2016
4.24
 4,630 4.24 4.24 4.00 0 0 0
15/01/2016
4.24
 600 4.20 4.27 4.04 0 0 0
14/01/2016
4.20
 2,630 4.34 4.34 4.20 0 0 0
13/01/2016
4.34
 950 4.34 4.34 4.14 0 0 0
12/01/2016
4.34
 11,280 4.27 4.34 4.14 11,210 0 0.4
11/01/2016
4.27
 18,240 4.24 4.47 3.95 7,320 0 0.2
08/01/2016
4.24
 5,210 4.34 4.34 4.14 0 0 0
07/01/2016
4.34
 7,930 4.36 4.36 4.07 0 50 -0.0
06/01/2016
4.36
 12,610 4.47 4.47 4.35 0 0 0
05/01/2016
4.47
 0 4.47 4.47 4.47 0 0 0
04/01/2016
4.47
 1,520 4.43 4.47 4.28 50 0 0.0
31/12/2015
4.43
 34,990 4.55 4.64 4.43 0 0 0
30/12/2015
4.55
 110,410 4.26 4.55 4.26 95,840 0 3.2
29/12/2015
4.26
 19,930 4.23 4.26 4.24 0 0 0
28/12/2015
4.23
 270 4.34 4.34 4.23 0 0 0
25/12/2015
4.34
 47,810 4.34 4.63 4.27 0 0 0
24/12/2015
4.34
 35,230 4.22 4.39 4.24 0 0 0
23/12/2015
4.22
 5,000 4.34 4.34 4.22 0 0 0
22/12/2015
4.34
 930 4.34 4.34 4.22 0 0 0
21/12/2015
4.34
 8,330 4.40 4.40 4.32 0 0 0
18/12/2015
4.40
 20 4.40 4.40 4.24 0 0 0
17/12/2015
4.40
 39,010 4.40 4.52 4.40 0 0 0
16/12/2015
4.40
 33,930 4.32 4.40 4.16 0 0 0
15/12/2015
4.32
 5,590 4.27 4.34 4.27 0 0 0
14/12/2015
4.27
 20,020 4.36 4.36 4.14 0 10,000 -0.3
11/12/2015
4.36
 79,560 4.36 4.40 4.27 0 0 0
10/12/2015
4.36
 95,800 4.40 4.54 4.35 0 0 0
09/12/2015
4.40
 60,510 4.43 4.47 4.38 0 750 -0.0
08/12/2015
4.43
 170 4.44 4.44 4.40 0 0 0
07/12/2015
4.44
 5,890 4.32 4.58 4.44 0 0 0
04/12/2015
4.32
 5,300 4.34 4.34 4.31 0 0 0
03/12/2015
4.34
 40,900 4.39 4.39 4.34 0 0 0
02/12/2015
4.39
 32,520 4.43 4.43 4.38 0 0 0
01/12/2015
4.43
 4,980 4.52 4.52 4.43 0 0 0
30/11/2015
4.52
 71,600 4.35 4.54 4.30 60,000 0 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |