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)
24/10/2016
2.98
 317,340 3.14 3.18 2.98 30 0 0.0
21/10/2016
3.21
 417,780 3.08 3.29 2.96 800 150 0.0
20/10/2016
3.10
 529,970 2.91 3.10 2.91 1,000 0 0.0
19/10/2016
2.91
 530,470 2.72 2.91 2.71 1,000 0 0.0
18/10/2016
2.72
 276,760 2.63 2.73 2.55 0 11,000 -0.2
17/10/2016
2.63
 158,900 2.66 2.71 2.63 0 0 0
14/10/2016
2.70
 104,530 2.71 2.75 2.64 0 0 0
13/10/2016
2.72
 158,850 2.66 2.76 2.64 0 0 0
12/10/2016
2.70
 146,550 2.70 2.76 2.63 0 0 0
11/10/2016
2.70
 295,400 2.72 2.76 2.56 0 21,000 -0.4
10/10/2016
2.73
 245,560 2.75 2.81 2.70 0 0 0
07/10/2016
2.75
 115,160 2.83 2.83 2.71 0 0 0
06/10/2016
2.83
 370,660 2.67 2.83 2.66 900 1,000 0.0
05/10/2016
2.67
 125,300 2.72 2.75 2.66 0 0 0
04/10/2016
2.72
 349,750 2.60 2.73 2.54 11,900 0 0.2
03/10/2016
2.60
 201,000 2.63 2.64 2.56 2,820 90 0.1
30/09/2016
2.66
 369,560 2.50 2.70 2.50 0 4,000 -0.1
29/09/2016
2.52
 355,110 2.46 2.54 2.44 970 56,940 -1.1
28/09/2016
2.45
 322,380 2.34 2.45 2.34 30 100,000 -1.8
27/09/2016
2.33
 82,880 2.36 2.36 2.33 0 0 0
26/09/2016
2.34
 80,490 2.33 2.38 2.31 0 0 0
23/09/2016
2.33
 70,350 2.34 2.38 2.33 0 0 0
22/09/2016
2.35
 209,350 2.33 2.41 2.31 4,000 70,000 -1.2
21/09/2016
2.33
 332,610 2.24 2.35 2.22 10,000 40,000 -0.5
20/09/2016
2.22
 167,650 2.25 2.29 2.20 0 0 0
19/09/2016
2.25
 188,700 2.35 2.45 2.22 0 200 0.0
16/09/2016
2.35
 68,050 2.34 2.35 2.29 0 0 0
15/09/2016
2.35
 156,780 2.38 2.49 2.30 0 0 0
14/09/2016
2.37
 218,050 2.27 2.38 2.27 0 0 0
13/09/2016
2.25
 266,070 2.10 2.25 2.09 20,100 50 0.3
12/09/2016
2.10
 158,120 2.05 2.10 2.04 0 50 0.0
09/09/2016
2.05
 94,020 2.00 2.05 2.00 50 1,200 0.0
08/09/2016
2.05
 72,310 2.01 2.05 2.01 0 0 0
07/09/2016
2.04
 51,700 2.05 2.06 2.02 0 0 0
06/09/2016
2.06
 82,810 2.04 2.09 2.01 0 21,000 -0.3
05/09/2016
2.04
 30,630 2.02 2.04 1.99 0 0 0
01/09/2016
2.05
 33,530 2.10 2.12 2.04 0 0 0
31/08/2016
2.12
 53,580 2.20 2.22 2.12 1,000 0 0.0
30/08/2016
2.18
 60,900 2.10 2.21 2.10 0 20,000 -0.3
29/08/2016
2.10
 58,370 2.00 2.12 2.00 0 0 0
26/08/2016
2.01
 25,870 1.97 2.01 1.97 0 0 0
25/08/2016
1.99
 21,350 1.96 1.99 1.95 0 0 0
24/08/2016
1.95
 59,490 2.01 2.02 1.93 0 0 0
23/08/2016
2.00
 28,910 2.04 2.08 2.00 0 0 0
22/08/2016
2.05
 25,730 2.14 2.14 2.04 50 0 0.0
19/08/2016
2.14
 35,220 2.22 2.22 2.14 0 0 0
18/08/2016
2.20
 21,100 2.24 2.25 2.17 0 0 0
17/08/2016
2.25
 19,460 2.25 2.25 2.21 0 0 0
16/08/2016
2.22
 22,200 2.26 2.26 2.22 0 0 0
15/08/2016
2.26
 13,480 2.22 2.26 2.21 0 50 0.0
12/08/2016
2.22
 14,500 2.24 2.25 2.21 0 0 0
11/08/2016
2.24
 42,390 2.17 2.29 2.17 50 3,200 -0.1
10/08/2016
2.27
 36,680 2.24 2.29 2.24 0 12,700 -0.2
09/08/2016
2.22
 36,220 2.33 2.33 2.22 0 4,900 -0.1
08/08/2016
2.34
 40,170 2.45 2.45 2.30 300 0 0.0
05/08/2016
2.45
 23,290 2.54 2.54 2.41 0 0 0
04/08/2016
2.52
 29,540 2.60 2.62 2.45 0 5,830 -0.1
03/08/2016
2.58
 136,070 2.50 2.63 2.41 46,520 0 0.9
02/08/2016
2.47
 20,360 2.43 2.51 2.43 0 0 0
01/08/2016
2.41
 21,760 2.52 2.55 2.41 0 0 0
29/07/2016
2.54
 20,030 2.51 2.56 2.50 0 0 0
28/07/2016
2.52
 21,750 2.56 2.56 2.51 0 0 0
27/07/2016
2.56
 19,410 2.56 2.58 2.52 0 0 0
26/07/2016
2.58
 3,170 2.45 2.58 2.37 0 2,090 0.0
25/07/2016
2.54
 7,280 2.72 2.72 2.54 0 0 0
22/07/2016
2.72
 1,680 2.76 2.76 2.63 0 0 0
21/07/2016
2.76
 5,480 2.77 2.77 2.76 0 0 0
20/07/2016
2.81
 21,530 2.83 2.84 2.76 16,200 0 0.3
19/07/2016
2.84
 640 2.77 2.84 2.76 0 0 0
18/07/2016
2.80
 1,050 2.87 2.87 2.77 0 0 0
15/07/2016
2.87
 980 2.84 2.87 2.80 0 0 0
14/07/2016
2.84
 7,350 2.84 2.96 2.84 3,500 0 0.1
13/07/2016
2.84
 2,110 2.84 2.84 2.84 0 0 0
12/07/2016
2.84
 810 2.77 2.84 2.77 0 0 0
11/07/2016
2.84
 4,400 2.84 2.84 2.76 0 0 0
08/07/2016
2.84
 3,000 2.84 2.84 2.81 0 0 0
07/07/2016
2.84
 23,270 2.98 2.98 2.83 0 0 0
06/07/2016
2.96
 3,290 2.95 3.02 2.85 0 0 0
05/07/2016
2.95
 1,070 2.87 2.95 2.87 0 0 0
04/07/2016
2.95
 1,350 2.88 2.95 2.84 0 0 0
01/07/2016
2.95
 2,080 2.97 2.97 2.95 0 0 0
30/06/2016
2.97
 7,230 3.00 3.00 2.85 0 0 0
29/06/2016
3.00
 610 3.00 3.00 3.00 0 0 0
28/06/2016
3.02
 7,830 2.96 3.02 2.83 0 6,500 -0.1
27/06/2016
3.02
 1,650 2.83 3.02 2.83 0 1,500 0.0
24/06/2016
3.01
 15,710 2.97 3.05 2.89 0 2,000 0.0
23/06/2016
3.02
 7,450 3.00 3.02 2.97 0 0 0
22/06/2016
3.10
 7,510 3.00 3.10 2.98 0 0 0
21/06/2016
3.12
 10,750 3.12 3.12 3.00 0 4,900 -0.1
20/06/2016
3.12
 10,950 3.05 3.13 2.97 50 0 0.0
17/06/2016
3.16
 3,220 3.16 3.16 3.09 0 0 0
16/06/2016
3.17
 1,120 3.09 3.17 3.09 0 0 0
15/06/2016
3.16
 12,840 3.09 3.18 2.98 0 0 0
14/06/2016
3.18
 6,830 3.18 3.21 3.18 0 0 0
13/06/2016
3.18
 1,460 3.06 3.18 3.02 0 50 0.0
10/06/2016
3.06
 4,760 3.06 3.08 2.95 0 0 0
09/06/2016
3.06
 16,950 3.06 3.09 3.01 2,000 0 0.0
08/06/2016
3.16
 12,510 3.16 3.16 3.02 50 0 0.0
07/06/2016
3.16
 6,160 3.08 3.17 2.97 5,000 50 0.1
06/06/2016
2.97
 5,280 3.09 3.09 2.96 50 0 0.0

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