CTCP Thế Giới Số (dgw)

45.50
0.10
(0.22%)
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
(2026-08-19) 		2.70 6.32% 44,692,500 6,992,200 344.7
40.05
52.20
45.50
2 tháng
(2026-07-20) 		10.25 29.16% 70,823,900 8,760,200 412.4
33.15
52.20
45.50
3 tháng
(2026-06-22) 		4.80 11.82% 83,927,400 7,541,600 363.4
33.15
52.20
45.50
6 tháng
(2026-03-23) 		4.80 11.82% 172,919,900 15,594,400 715.1
33.15
52.20
45.50
12 tháng
(2025-09-23) 		3.50 8.35% 489,597,000 19,192,300 851.4
33.15
56
45.50
24 tháng
(2024-09-30) 		-0.74 -1.61% 981,809,900 14,682,742 548.0
28.32
56
45.50
36 tháng
(2023-10-04) 		4.31 10.49% 1,474,604,300 29,362,304 1,295.2
28.32
56
45.50
60 tháng
(2021-10-14) 		-0.51 -1.11% 2,079,837,900 31,497,093 1,600.5
21.21
64.31
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
3.04
 162,350 3.11 3.14 3.04 0 55,930 -1.2
15/11/2016
3.11
 229,890 3.21 3.21 3.10 0 100,000 -2.3
14/11/2016
3.21
 97,850 3.22 3.26 3.17 200 0 0.0
11/11/2016
3.22
 258,230 3.17 3.29 3.15 600 0 0.0
10/11/2016
3.17
 196,220 2.96 3.17 2.95 600 0 0.0
09/11/2016
2.96
 144,090 3.00 3.00 2.84 100 0 0.0
08/11/2016
3.00
 217,730 2.91 3.00 2.89 900 46,520 -1.0
07/11/2016
2.91
 182,070 2.95 2.95 2.90 0 0 0
04/11/2016
2.95
 194,640 2.84 2.97 2.84 900 0 0.0
03/11/2016
2.84
 156,800 2.85 2.86 2.75 0 0 0
02/11/2016
2.85
 269,390 3.00 3.00 2.85 0 10,800 -0.2
01/11/2016
3.00
 78,440 3.10 3.10 2.99 100 0 0.0
31/10/2016
3.10
 266,630 3.10 3.13 3.02 0 0 0
28/10/2016
3.10
 306,620 3.00 3.15 2.94 10,800 0 0.2
27/10/2016
3.00
 102,560 2.96 3.02 2.93 0 700 -0.0
26/10/2016
2.96
 167,330 2.94 3.06 2.89 0 100 -0.0
25/10/2016
2.94
 326,360 3.13 3.13 2.91 0 2,000 -0.0
24/10/2016
3.13
 317,340 3.36 3.36 3.13 30 0 0.0
21/10/2016
3.36
 417,780 3.24 3.44 3.10 800 150 0.0
20/10/2016
3.24
 529,970 3.04 3.25 3.04 1,000 0 0.0
19/10/2016
3.04
 530,470 2.85 3.04 2.84 1,000 0 0.0
18/10/2016
2.85
 276,760 2.75 2.86 2.67 0 11,000 -0.2
17/10/2016
2.75
 158,900 2.82 2.84 2.75 0 0 0
14/10/2016
2.82
 104,530 2.85 2.88 2.77 0 0 0
13/10/2016
2.85
 158,850 2.82 2.89 2.77 0 0 0
12/10/2016
2.82
 146,550 2.82 2.89 2.75 0 0 0
11/10/2016
2.82
 295,400 2.86 2.89 2.68 0 21,000 -0.4
10/10/2016
2.86
 245,560 2.88 2.95 2.82 0 0 0
07/10/2016
2.88
 115,160 2.96 2.96 2.84 0 0 0
06/10/2016
2.96
 370,660 2.80 2.96 2.78 900 1,000 -0.0
05/10/2016
2.80
 125,300 2.85 2.88 2.78 0 0 0
04/10/2016
2.85
 349,750 2.72 2.86 2.66 11,900 0 0.2
03/10/2016
2.72
 201,000 2.78 2.78 2.68 2,820 90 0.1
30/09/2016
2.78
 369,560 2.64 2.82 2.62 0 4,000 -0.1
29/09/2016
2.64
 355,110 2.57 2.66 2.55 970 56,940 -1.1
28/09/2016
2.57
 322,380 2.44 2.57 2.45 30 100,000 -1.8
27/09/2016
2.44
 82,880 2.45 2.47 2.44 0 0 0
26/09/2016
2.45
 80,490 2.44 2.49 2.42 0 0 0
23/09/2016
2.44
 70,350 2.46 2.49 2.44 0 0 0
22/09/2016
2.46
 209,350 2.44 2.53 2.42 4,000 70,000 -1.2
21/09/2016
2.44
 332,610 2.33 2.46 2.33 10,000 40,000 -0.5
20/09/2016
2.33
 167,650 2.35 2.40 2.30 0 0 0
19/09/2016
2.35
 188,700 2.46 2.56 2.33 0 200 -0.0
16/09/2016
2.46
 68,050 2.46 2.46 2.40 0 0 0
15/09/2016
2.46
 156,780 2.48 2.60 2.41 0 0 0
14/09/2016
2.48
 218,050 2.35 2.49 2.38 0 0 0
13/09/2016
2.35
 266,070 2.20 2.35 2.19 20,100 50 0.3
12/09/2016
2.20
 158,120 2.15 2.20 2.13 0 50 -0.0
09/09/2016
2.15
 94,020 2.15 2.15 2.09 50 1,200 -0.0
08/09/2016
2.15
 72,310 2.13 2.15 2.11 0 0 0
07/09/2016
2.13
 51,700 2.16 2.16 2.12 0 0 0
06/09/2016
2.16
 82,810 2.13 2.19 2.11 0 21,000 -0.3
05/09/2016
2.13
 30,630 2.15 2.15 2.08 0 0 0
01/09/2016
2.15
 33,530 2.22 2.22 2.13 0 0 0
31/08/2016
2.22
 53,580 2.29 2.33 2.22 1,000 0 0.0
30/08/2016
2.29
 60,900 2.20 2.31 2.20 0 20,000 -0.3
29/08/2016
2.20
 58,370 2.11 2.22 2.09 0 0 0
26/08/2016
2.11
 25,870 2.08 2.11 2.07 0 0 0
25/08/2016
2.08
 21,350 2.04 2.08 2.04 0 0 0
24/08/2016
2.04
 59,490 2.09 2.12 2.02 0 0 0
23/08/2016
2.09
 28,910 2.15 2.18 2.09 0 0 0
22/08/2016
2.15
 25,730 2.24 2.24 2.13 50 0 0.0
19/08/2016
2.24
 35,220 2.30 2.33 2.24 0 0 0
18/08/2016
2.30
 21,100 2.35 2.35 2.27 0 0 0
17/08/2016
2.35
 19,460 2.33 2.35 2.31 0 0 0
16/08/2016
2.33
 22,200 2.37 2.37 2.33 0 0 0
15/08/2016
2.37
 13,480 2.33 2.37 2.31 0 50 -0.0
12/08/2016
2.33
 14,500 2.34 2.35 2.31 0 0 0
11/08/2016
2.34
 42,390 2.38 2.40 2.27 50 3,200 -0.1
10/08/2016
2.38
 36,680 2.33 2.40 2.34 0 12,700 -0.2
09/08/2016
2.33
 36,220 2.45 2.45 2.33 0 4,900 -0.1
08/08/2016
2.45
 40,170 2.56 2.56 2.41 300 0 0.0
05/08/2016
2.56
 23,290 2.64 2.66 2.52 0 0 0
04/08/2016
2.64
 29,540 2.70 2.74 2.56 0 5,830 -0.1
03/08/2016
2.70
 136,070 2.59 2.75 2.52 46,520 0 0.9
02/08/2016
2.59
 20,360 2.52 2.63 2.55 0 0 0
01/08/2016
2.52
 21,760 2.66 2.67 2.52 0 0 0
29/07/2016
2.66
 20,030 2.64 2.68 2.62 0 0 0
28/07/2016
2.64
 21,750 2.68 2.68 2.63 0 0 0
27/07/2016
2.68
 19,410 2.70 2.70 2.64 0 0 0
26/07/2016
2.70
 3,170 2.66 2.70 2.48 0 2,090 -0.0
25/07/2016
2.66
 7,280 2.85 2.85 2.66 0 0 0
22/07/2016
2.85
 1,680 2.89 2.89 2.75 0 0 0
21/07/2016
2.89
 5,480 2.95 2.95 2.89 0 0 0
20/07/2016
2.95
 21,530 2.97 2.97 2.89 16,200 0 0.3
19/07/2016
2.97
 640 2.93 2.97 2.89 0 0 0
18/07/2016
2.93
 1,050 3.00 3.00 2.91 0 0 0
15/07/2016
3.00
 980 2.97 3.00 2.93 0 0 0
14/07/2016
2.97
 7,350 2.97 3.10 2.97 3,500 0 0.1
13/07/2016
2.97
 2,110 2.97 2.97 2.97 0 0 0
12/07/2016
2.97
 810 2.97 2.97 2.91 0 0 0
11/07/2016
2.97
 4,400 2.97 2.97 2.89 0 0 0
08/07/2016
2.97
 3,000 2.97 2.97 2.95 0 0 0
07/07/2016
2.97
 23,270 3.10 3.13 2.96 0 0 0
06/07/2016
3.10
 3,290 3.08 3.17 2.99 0 0 0
05/07/2016
3.08
 1,070 3.08 3.08 3.00 0 0 0
04/07/2016
3.08
 1,350 3.08 3.08 2.97 0 0 0
01/07/2016
3.08
 2,080 3.11 3.11 3.08 0 0 0
30/06/2016
3.11
 7,230 3.14 3.14 2.99 0 0 0
29/06/2016
3.14
 610 3.17 3.17 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |