CTCP Thế Giới Số (dgw)

44.50
1.10
(2.53%)
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
(2025-07-02) 		-2.15 -4.81% 74,098,000 -757,467 28.4
42.55
48
43.40
2 tháng
(2025-06-02) 		9.30 27.97% 151,857,000 16,071,633 704.4
33.25
48
43.40
3 tháng
(2025-05-05) 		10.10 31.11% 178,615,000 15,667,876 695.5
32
48
43.40
6 tháng
(2025-02-03) 		4.93 13.09% 258,402,200 13,961,460 630.2
28.32
48
43.40
12 tháng
(2024-08-06) 		0.47 1.12% 399,002,900 2,061,562 147.1
28.32
48
43.40
24 tháng
(2023-08-14) 		2.27 5.65% 896,764,100 5,104,828 313.1
28.32
51.85
43.40
36 tháng
(2022-08-17) 		-10.29 -19.47% 1,256,705,600 147,692 149.5
21.21
57.49
43.40
60 tháng
(2020-08-27) 		32.65 329.68% 1,513,426,360 261,202 171.1
9.27
64.31
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2016
3.24
 0 3.24 3.24 3.24 0 0 0
19/05/2016
3.24
 1,910 3.10 3.30 3.19 0 0 0
18/05/2016
3.10
 5,040 3.32 3.32 3.10 0 0 0
17/05/2016
3.32
 8,390 3.46 3.46 3.30 0 1,000 -0.0
16/05/2016
3.46
 3,840 3.54 3.54 3.44 50 0 0.0
13/05/2016
3.54
 1,400 3.57 3.57 3.46 0 0 0
12/05/2016
3.57
 2,320 3.58 3.58 3.44 0 10 -0.0
11/05/2016
3.58
 140 3.59 3.59 3.46 0 0 0
10/05/2016
3.59
 0 3.59 3.59 3.59 0 0 0
09/05/2016
3.59
 3,680 3.61 3.61 3.46 2,050 0 0.1
06/05/2016
3.61
 11,960 3.59 3.63 3.58 4,200 0 0.1
05/05/2016
3.59
 4,320 3.65 3.65 3.59 0 0 0
04/05/2016
3.65
 4,650 3.70 3.70 3.62 0 2,470 -0.1
29/04/2016
3.70
 12,160 3.50 3.70 3.30 0 1,610 -0.0
28/04/2016
3.50
 11,340 3.58 3.58 3.48 0 1,040 -0.0
27/04/2016
3.58
 2,910 3.59 3.59 3.52 0 820 -0.0
26/04/2016
3.59
 1,270 3.65 3.65 3.58 0 0 0
25/04/2016
3.65
 3,970 3.66 3.66 3.63 0 0 0
22/04/2016
3.66
 23,680 3.66 3.68 3.58 1,050 0 0.0
21/04/2016
3.66
 22,850 3.61 3.70 3.66 50 0 0.0
20/04/2016
3.61
 5,060 3.72 3.73 3.61 0 0 0
19/04/2016
3.72
 40 3.73 3.73 3.65 0 0 0
15/04/2016
3.73
 11,170 3.65 3.73 3.52 0 100 -0.0
14/04/2016
3.65
 11,460 3.84 3.84 3.62 0 0 0
13/04/2016
3.84
 460 3.88 3.88 3.73 0 0 0
12/04/2016
3.88
 1,730 3.90 3.98 3.70 0 0 0
11/04/2016
3.90
 24,600 3.90 3.92 3.87 0 0 0
08/04/2016
3.90
 29,310 3.97 3.97 3.90 0 0 0
07/04/2016
3.97
 42,540 3.97 3.97 3.70 0 0 0
06/04/2016
3.97
 24,070 3.97 3.97 3.97 0 0 0
05/04/2016
3.97
 23,270 3.97 3.97 3.95 100 0 0.0
04/04/2016
3.97
 23,720 3.98 3.98 3.95 0 0 0
01/04/2016
3.98
 11,100 3.97 3.98 3.86 0 0 0
31/03/2016
3.97
 16,230 3.99 3.99 3.97 0 0 0
30/03/2016
3.99
 20,930 3.98 4.03 3.92 0 20 -0.0
29/03/2016
3.98
 40,130 4.02 4.06 3.94 0 2,510 -0.1
28/03/2016
4.02
 44,950 4.02 4.02 3.99 0 0 0
25/03/2016
4.02
 15,650 4.02 4.06 4.02 0 0 0
24/03/2016
4.02
 14,390 4.02 4.05 4.02 0 0 0
23/03/2016
4.02
 30,880 3.99 4.02 3.92 0 0 0
22/03/2016
3.99
 19,470 4.06 4.06 3.99 0 0 0
21/03/2016
4.06
 16,080 4.06 4.06 4.02 1,000 0 0.0
18/03/2016
4.06
 25,090 4.06 4.09 3.99 0 0 0
17/03/2016
4.06
 22,830 3.92 4.10 3.99 0 0 0
16/03/2016
3.92
 37,290 3.99 4.24 3.86 0 0 0
15/03/2016
3.99
 11,980 4.13 4.25 3.92 1,000 0 0.0
14/03/2016
4.13
 7,690 4.16 4.34 3.97 30 0 0.0
11/03/2016
4.16
 26,210 4.41 4.41 4.13 0 12,940 -0.4
10/03/2016
4.41
 21,450 4.39 4.41 4.14 1,000 0 0.0
09/03/2016
4.39
 38,260 4.39 4.41 4.10 32,100 19,170 0.4
08/03/2016
4.39
 107,790 4.12 4.39 4.12 79,310 5,050 2.3
07/03/2016
4.12
 79,170 3.94 4.13 3.99 57,690 20,050 1.1
04/03/2016
3.94
 32,870 4.10 4.10 3.94 30 0 0.0
03/03/2016
4.10
 15,790 4.12 4.12 4.02 0 0 0
02/03/2016
4.12
 15,640 4.12 4.13 4.02 0 0 0
01/03/2016
4.12
 15,310 4.12 4.19 4.01 0 0 0
29/02/2016
4.12
 14,160 4.12 4.25 4.06 0 0 0
26/02/2016
4.12
 2,100 4.24 4.32 4.12 0 0 0
25/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
25/02/2016
4.24
 1,370 4.31 4.31 4.23 0 0 0
24/02/2016
4.31
 32,260 4.32 4.32 4.18 50 0 0.0
23/02/2016
4.32
 21,820 4.27 4.32 4.15 900 0 0.0
22/02/2016
4.27
 9,000 4.20 4.27 4.20 0 0 0
19/02/2016
4.20
 11,270 4.24 4.26 4.14 100 0 0.0
18/02/2016
4.24
 9,140 4.18 4.24 4.09 100 0 0.0
17/02/2016
4.18
 6,440 4.20 4.20 4.18 0 0 0
16/02/2016
4.20
 1,180 4.38 4.38 4.14 0 0 0
15/02/2016
4.38
 10 4.26 4.38 4.38 0 0 0
05/02/2016
4.26
 3,320 4.26 4.26 4.07 0 0 0
04/02/2016
4.26
 1,320 4.20 4.26 4.07 0 0 0
03/02/2016
4.20
 10 4.20 4.20 4.20 0 0 0
02/02/2016
4.20
 1,050 4.20 4.20 4.07 0 0 0
01/02/2016
4.20
 2,740 4.14 4.20 4.14 0 0 0
29/01/2016
4.14
 15,040 4.10 4.20 4.07 0 120 -0.0
28/01/2016
4.10
 27,110 4.28 4.30 4.10 0 0 0
27/01/2016
4.28
 15,600 4.31 4.31 4.20 0 0 0
26/01/2016
4.31
 19,590 4.34 4.34 4.20 0 0 0
25/01/2016
4.34
 21,430 4.06 4.34 3.94 0 0 0
22/01/2016
4.06
 2,820 4.11 4.11 4.06 0 0 0
21/01/2016
4.11
 11,740 4.14 4.14 3.94 0 0 0
20/01/2016
4.14
 820 4.14 4.14 3.86 0 0 0
19/01/2016
4.14
 3,310 4.18 4.18 3.94 0 0 0
18/01/2016
4.18
 4,630 4.18 4.18 3.94 0 0 0
15/01/2016
4.18
 600 4.14 4.20 3.98 0 0 0
14/01/2016
4.14
 2,630 4.27 4.27 4.14 0 0 0
13/01/2016
4.27
 950 4.27 4.27 4.07 0 0 0
12/01/2016
4.27
 11,280 4.20 4.27 4.07 11,210 0 0.4
11/01/2016
4.20
 18,240 4.18 4.40 3.89 7,320 0 0.2
08/01/2016
4.18
 5,210 4.27 4.27 4.07 0 0 0
07/01/2016
4.27
 7,930 4.30 4.30 4.01 0 50 -0.0
06/01/2016
4.30
 12,610 4.40 4.40 4.28 0 0 0
05/01/2016
4.40
 0 4.40 4.40 4.40 0 0 0
04/01/2016
4.40
 1,520 4.36 4.40 4.22 50 0 0.0
31/12/2015
4.36
 34,990 4.48 4.57 4.36 0 0 0
30/12/2015
4.48
 110,410 4.19 4.48 4.19 95,840 0 3.2
29/12/2015
4.19
 19,930 4.17 4.19 4.18 0 0 0
28/12/2015
4.17
 270 4.27 4.27 4.17 0 0 0
25/12/2015
4.27
 47,810 4.27 4.56 4.20 0 0 0
24/12/2015
4.27
 35,230 4.15 4.32 4.18 0 0 0
23/12/2015
4.15
 5,000 4.27 4.27 4.15 0 0 0
22/12/2015
4.27
 930 4.27 4.27 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |