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)
11/08/2017
2.94
 427,500 2.93 2.96 2.93 0 0 0
10/08/2017
2.92
 388,030 2.98 2.99 2.92 3,780 0 0.1
09/08/2017
2.98
 787,460 2.94 2.98 2.88 36,150 0 0.6
08/08/2017
2.93
 509,450 2.87 2.95 2.83 87,100 0 1.4
07/08/2017
2.87
 530,560 2.76 2.89 2.76 16,410 0 0.3
04/08/2017
2.76
 140,550 2.76 2.78 2.75 0 0 0
03/08/2017
2.76
 173,920 2.72 2.78 2.69 23,800 17,700 0.1
02/08/2017
2.75
 152,610 2.78 2.78 2.75 500 0 0.0
01/08/2017
2.78
 177,830 2.80 2.82 2.76 0 10 0.0
31/07/2017
2.80
 173,770 2.76 2.80 2.75 100 0 0.0
28/07/2017
2.76
 164,450 2.75 2.78 2.74 0 0 0
27/07/2017
2.75
 212,730 2.78 2.78 2.75 1,000 0 0.0
26/07/2017
2.78
 149,860 2.78 2.80 2.75 0 0 0
25/07/2017
2.78
 187,980 2.84 2.84 2.76 0 0 0
24/07/2017
2.84
 145,780 2.84 2.87 2.84 61,530 0 1.0
21/07/2017
2.84
 552,980 2.84 2.93 2.82 89,410 0 1.4
20/07/2017
2.84
 187,710 2.85 2.85 2.80 0 0 0
19/07/2017
2.85
 183,850 2.84 2.86 2.80 27,530 0 0.4
18/07/2017
2.83
 332,150 2.76 2.87 2.75 0 0 0
17/07/2017
2.77
 199,950 2.75 2.77 2.75 0 0 0
14/07/2017
2.75
 162,300 2.75 2.76 2.74 300 0 0.0
13/07/2017
2.75
 166,240 2.75 2.78 2.75 57,600 0 0.9
12/07/2017
2.75
 307,320 2.75 2.78 2.73 42,400 26,150 0.2
11/07/2017
2.75
 339,900 2.67 2.76 2.66 72,840 0 1.1
10/07/2017
2.67
 149,950 2.67 2.69 2.66 0 0 0
07/07/2017
2.67
 180,970 2.71 2.73 2.67 0 1,010 0.0
06/07/2017
2.71
 324,140 2.66 2.74 2.66 0 0 0
05/07/2017
2.66
 354,380 2.60 2.71 2.60 0 0 0
04/07/2017
2.60
 147,940 2.62 2.65 2.60 200 0 0.0
03/07/2017
2.62
 145,950 2.66 2.66 2.60 0 0 0
30/06/2017
2.66
 176,770 2.63 2.66 2.57 0 0 0
29/06/2017
2.63
 157,840 2.64 2.66 2.62 0 0 0
28/06/2017
2.64
 167,070 2.69 2.71 2.64 11,080 0 0.2
27/06/2017
2.69
 132,190 2.73 2.73 2.67 0 33,070 -0.5
26/06/2017
2.73
 247,790 2.78 2.78 2.69 0 54,550 -0.8
23/06/2017
2.78
 411,660 2.67 2.82 2.64 0 0 0
22/06/2017
2.67
 424,050 2.62 2.67 2.60 78,560 0 1.1
21/06/2017
2.62
 335,150 2.64 2.67 2.61 30,050 0 0.4
20/06/2017
2.64
 506,820 2.64 2.67 2.61 13,300 0 0.2
19/06/2017
2.64
 250,250 2.66 2.69 2.62 0 0 0
16/06/2017
2.66
 461,840 2.67 2.71 2.64 70 0 0.0
15/06/2017
2.67
 346,220 2.64 2.71 2.61 42,830 0 0.6
14/06/2017
2.64
 172,700 2.67 2.69 2.64 0 0 0
13/06/2017
2.67
 675,650 2.69 2.71 2.64 6,100 143,490 -2.0
12/06/2017
2.69
 733,700 2.54 2.71 2.54 72,510 0 1.0
09/06/2017
2.54
 101,650 2.54 2.54 2.51 0 0 0
08/06/2017
2.54
 177,160 2.54 2.57 2.52 0 0 0
07/06/2017
2.54
 174,140 2.54 2.58 2.51 0 0 0
06/06/2017
2.54
 153,770 2.56 2.56 2.49 0 0 0
05/06/2017
2.56
 148,710 2.56 2.57 2.55 0 0 0
02/06/2017
2.56
 163,120 2.56 2.58 2.53 0 0 0
01/06/2017
2.56
 133,460 2.55 2.59 2.51 0 0 0
31/05/2017
2.57
 115,230 2.57 2.60 2.56 0 230 0.0
30/05/2017
2.57
 370,150 2.62 2.64 2.56 0 0 0
29/05/2017
2.62
 347,650 2.51 2.64 2.51 0 0 0
26/05/2017
2.51
 163,500 2.51 2.54 2.49 0 0 0
25/05/2017
2.51
 88,650 2.53 2.53 2.50 0 0 0
24/05/2017
2.53
 120,600 2.53 2.55 2.46 240 0 0.0
23/05/2017
2.53
 174,500 2.55 2.55 2.53 0 0 0
22/05/2017
2.57
 161,160 2.57 2.59 2.54 0 0 0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2017
2.57
 177,140 2.57 2.58 2.53 220 0 0.0
18/05/2017
2.51
 178,040 2.56 2.58 2.51 0 0 0
17/05/2017
2.56
 278,770 2.50 2.60 2.49 0 0 0
16/05/2017
2.53
 138,420 2.56 2.56 2.52 0 100 0.0
15/05/2017
2.56
 140,730 2.60 2.60 2.53 0 11,700 -0.2
12/05/2017
2.60
 297,190 2.62 2.62 2.56 0 100,000 -1.5
11/05/2017
2.62
 310,310 2.58 2.63 2.55 0 20,300 -0.3
10/05/2017
2.58
 298,410 2.60 2.62 2.56 0 0 0
09/05/2017
2.60
 507,700 2.46 2.60 2.44 300 0 0.0
08/05/2017
2.44
 193,920 2.46 2.50 2.43 0 3,640 -0.1
05/05/2017
2.46
 314,400 2.46 2.50 2.44 0 0 0
04/05/2017
2.45
 149,670 2.46 2.48 2.43 0 0 0
03/05/2017
2.48
 146,910 2.44 2.50 2.43 0 0 0
28/04/2017
2.44
 311,370 2.50 2.54 2.39 0 0 0
27/04/2017
2.51
 196,370 2.52 2.56 2.51 0 0 0
26/04/2017
2.51
 179,870 2.46 2.52 2.46 0 0 0
25/04/2017
2.46
 262,930 2.48 2.53 2.44 0 0 0
24/04/2017
2.49
 275,860 2.56 2.58 2.43 0 0 0
21/04/2017
2.56
 199,000 2.54 2.57 2.54 50,100 0 0.8
20/04/2017
2.54
 134,000 2.60 2.60 2.54 0 0 0
19/04/2017
2.60
 191,680 2.63 2.65 2.60 0 0 0
18/04/2017
2.65
 231,920 2.51 2.69 2.48 25,570 1,566,272 -23.1
17/04/2017
2.55
 289,930 2.53 2.64 2.51 0 0 0
14/04/2017
2.53
 325,750 2.54 2.60 2.48 0 440 0.0
13/04/2017
2.56
 593,680 2.68 2.68 2.53 0 0 0
12/04/2017
2.69
 436,800 2.80 2.81 2.68 0 0 0
11/04/2017
2.82
 418,520 2.85 2.86 2.79 0 0 0
10/04/2017
2.86
 391,330 2.96 2.96 2.85 0 0 0
07/04/2017
2.96
 745,310 2.91 2.97 2.91 150,000 0 2.6
05/04/2017
2.90
 669,850 2.77 2.90 2.77 0 0 0
04/04/2017
2.77
 239,780 2.76 2.79 2.75 0 0 0
03/04/2017
2.79
 194,730 2.84 2.84 2.76 0 0 0
31/03/2017
2.84
 337,050 2.79 2.87 2.78 0 0 0
30/03/2017
2.79
 222,070 2.78 2.80 2.76 0 0 0
29/03/2017
2.79
 294,140 2.79 2.88 2.75 3,640 2,000 0.0
28/03/2017
2.79
 343,270 2.82 2.88 2.79 0 1,000 0.0
27/03/2017
2.89
 270,590 2.92 2.94 2.82 0 1,000 0.0
24/03/2017
2.93
 211,580 2.95 2.96 2.91 0 1,000 0.0
23/03/2017
2.95
 294,690 2.91 2.99 2.91 0 0 0
22/03/2017
2.96
 317,190 2.99 3.03 2.91 200 7,000 -0.1

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