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)
21/03/2017
2.97
 500,110 3.09 3.15 2.97 0 0 0
20/03/2017
3.09
 570,270 3.01 3.15 2.96 0 0 0
17/03/2017
3.01
 405,120 3.01 3.06 2.91 3,000 0 0.1
16/03/2017
3.03
 425,850 3.03 3.08 2.99 0 200 0.0
15/03/2017
2.99
 404,240 2.91 3.03 2.87 0 200 0.0
14/03/2017
2.85
 729,290 2.65 2.85 2.65 0 0 0
13/03/2017
2.67
 195,600 2.62 2.68 2.62 0 0 0
10/03/2017
2.63
 266,510 2.63 2.66 2.62 57,310 0 0.9
09/03/2017
2.63
 113,970 2.62 2.65 2.60 0 26,030 -0.4
08/03/2017
2.62
 137,290 2.63 2.65 2.61 55,000 0 0.8
07/03/2017
2.62
 307,300 2.58 2.67 2.56 150,690 0 2.3
06/03/2017
2.58
 81,080 2.56 2.62 2.56 6,660 0 0.1
03/03/2017
2.55
 80,970 2.60 2.60 2.55 0 0 0
02/03/2017
2.58
 200,770 2.60 2.62 2.58 0 40,190 -0.6
01/03/2017
2.60
 128,390 2.55 2.60 2.55 7,920 1,634,610 -24.4
28/02/2017
2.53
 155,160 2.62 2.63 2.53 0 1,000 0.0
27/02/2017
2.63
 108,130 2.63 2.67 2.62 0 0 0
24/02/2017
2.73
 203,950 2.68 2.77 2.63 79,670 20 1.3
23/02/2017
2.68
 84,520 2.70 2.72 2.67 1,070 0 0.0
22/02/2017
2.70
 179,260 2.70 2.70 2.68 20,000 30 0.3
21/02/2017
2.69
 178,490 2.60 2.70 2.58 24,260 30 0.4
20/02/2017
2.62
 141,140 2.58 2.63 2.57 51,430 0 0.8
17/02/2017
2.60
 129,180 2.62 2.63 2.58 0 0 0
16/02/2017
2.62
 153,390 2.62 2.68 2.62 18,500 0 0.3
15/02/2017
2.62
 127,980 2.58 2.63 2.58 0 0 0
14/02/2017
2.58
 53,860 2.63 2.65 2.56 830 0 0.0
13/02/2017
2.62
 102,690 2.56 2.68 2.55 0 0 0
10/02/2017
2.56
 92,730 2.62 2.62 2.56 0 20,000 -0.3
09/02/2017
2.58
 111,220 2.63 2.63 2.58 0 54,100 -0.8
08/02/2017
2.63
 44,160 2.63 2.63 2.60 0 0 0
07/02/2017
2.63
 156,260 2.62 2.66 2.62 0 62,120 -1.0
06/02/2017
2.62
 80,490 2.65 2.65 2.56 0 43,750 -0.7
03/02/2017
2.65
 88,280 2.70 2.70 2.63 0 66,280 -1.0
02/02/2017
2.68
 73,780 2.73 2.75 2.68 20,000 33,400 -0.2
25/01/2017
2.72
 77,830 2.70 2.73 2.68 0 0 0
24/01/2017
2.68
 55,430 2.68 2.72 2.65 0 0 0
23/01/2017
2.67
 142,340 2.79 2.79 2.67 0 0 0
20/01/2017
2.82
 56,600 2.75 2.82 2.75 0 0 0
19/01/2017
2.79
 95,820 2.87 2.87 2.79 0 210 0.0
18/01/2017
2.88
 383,870 2.86 2.94 2.85 275,000 0 4.7
17/01/2017
2.86
 216,990 2.79 2.92 2.79 3,020 0 0.0
16/01/2017
2.79
 192,010 2.70 2.82 2.70 0 0 0
13/01/2017
2.68
 76,420 2.69 2.71 2.63 0 0 0
12/01/2017
2.69
 26,510 2.70 2.72 2.68 0 0 0
11/01/2017
2.68
 57,640 2.70 2.72 2.67 0 0 0
10/01/2017
2.68
 40,720 2.70 2.72 2.67 0 0 0
09/01/2017
2.73
 82,870 2.68 2.79 2.67 0 0 0
06/01/2017
2.71
 78,520 2.73 2.73 2.67 0 0 0
05/01/2017
2.73
 68,930 2.73 2.75 2.68 200 0 0.0
04/01/2017
2.72
 52,120 2.75 2.75 2.68 0 0 0
03/01/2017
2.77
 61,790 2.77 2.77 2.68 0 0 0
30/12/2016
2.77
 121,750 2.75 2.85 2.75 0 0 0
29/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
29/12/2016
2.74
 61,910 2.73 2.74 2.66 0 730 0.0
28/12/2016
2.56
 47,140 2.52 2.56 2.50 0 0 0
27/12/2016
2.52
 111,880 2.56 2.59 2.47 4,900 200 0.1
26/12/2016
2.56
 56,720 2.58 2.64 2.56 0 12,800 -0.3
23/12/2016
2.58
 86,710 2.67 2.67 2.58 200 0 0.0
22/12/2016
2.66
 35,370 2.70 2.70 2.66 0 0 0
21/12/2016
2.70
 53,390 2.70 2.70 2.67 0 0 0
20/12/2016
2.67
 57,230 2.73 2.75 2.67 0 0 0
19/12/2016
2.73
 46,640 2.75 2.75 2.71 0 0 0
16/12/2016
2.75
 91,280 2.72 2.81 2.72 300 0 0.0
15/12/2016
2.73
 32,370 2.73 2.75 2.72 0 100 0.0
14/12/2016
2.73
 44,320 2.72 2.75 2.72 25,000 0 0.5
13/12/2016
2.73
 51,930 2.75 2.77 2.71 400 0 0.0
12/12/2016
2.75
 42,060 2.76 2.81 2.73 20 0 0.0
09/12/2016
2.76
 102,550 2.80 2.81 2.73 0 0 0
08/12/2016
2.80
 86,070 2.66 2.81 2.64 0 0 0
07/12/2016
2.67
 106,750 2.75 2.76 2.66 0 0 0
06/12/2016
2.77
 58,330 2.78 2.81 2.77 0 0 0
05/12/2016
2.78
 81,780 2.84 2.87 2.77 0 0 0
02/12/2016
2.87
 73,660 2.87 2.93 2.85 0 0 0
01/12/2016
2.87
 58,620 2.91 2.95 2.87 0 0 0
30/11/2016
2.91
 105,620 2.81 2.96 2.81 20 0 0.0
29/11/2016
2.83
 125,480 2.84 2.84 2.79 0 49,760 -1.1
28/11/2016
2.81
 149,230 2.87 2.87 2.80 0 52,690 -1.1
25/11/2016
2.89
 90,040 2.92 2.92 2.86 100 900 0.0
24/11/2016
2.93
 227,930 3.02 3.02 2.92 0 0 0
23/11/2016
3.01
 241,400 3.09 3.16 3.01 13,460 0 0.3
22/11/2016
3.09
 635,830 2.98 3.18 2.98 900 0 0.0
21/11/2016
2.98
 251,400 2.83 2.99 2.83 0 0 0
18/11/2016
2.81
 50,450 2.81 2.85 2.81 0 25,690 -0.6
17/11/2016
2.84
 130,610 2.89 2.89 2.80 0 34,000 -0.7
16/11/2016
2.90
 162,350 3.00 3.00 2.90 0 55,930 -1.2
15/11/2016
2.97
 229,890 3.01 3.05 2.96 0 100,000 -2.3
14/11/2016
3.06
 97,850 3.12 3.12 3.02 200 0 0.0
11/11/2016
3.08
 258,230 3.02 3.14 3.01 600 0 0.0
10/11/2016
3.02
 196,220 2.83 3.02 2.81 600 0 0.0
09/11/2016
2.83
 144,090 2.87 2.87 2.71 100 0 0.0
08/11/2016
2.87
 217,730 2.77 2.87 2.76 900 46,520 -1.0
07/11/2016
2.77
 182,070 2.80 2.82 2.77 0 0 0
04/11/2016
2.81
 194,640 2.71 2.84 2.71 900 0 0.0
03/11/2016
2.72
 156,800 2.70 2.73 2.63 0 0 0
02/11/2016
2.72
 269,390 2.86 2.87 2.72 0 10,800 -0.2
01/11/2016
2.87
 78,440 2.92 2.96 2.85 100 0 0.0
31/10/2016
2.96
 266,630 2.96 2.98 2.88 0 0 0
28/10/2016
2.96
 306,620 2.87 3.01 2.81 10,800 0 0.2
27/10/2016
2.87
 102,560 2.81 2.88 2.80 0 700 0.0
26/10/2016
2.83
 167,330 2.76 2.92 2.76 0 100 0.0
25/10/2016
2.81
 326,360 2.89 2.96 2.78 0 2,000 0.0

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