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)
03/06/2016
3.09
 3,890 3.02 3.10 3.02 0 50 0.0
02/06/2016
3.04
 1,000 3.08 3.08 3.01 0 0 0
01/06/2016
3.09
 1,530 3.16 3.18 3.05 0 100 0.0
31/05/2016
3.02
 33,190 2.89 3.02 2.64 27,340 300 0.6
30/05/2016
2.83
 5,460 2.84 2.88 2.83 0 0 0
27/05/2016
3.02
 6,360 3.02 3.02 2.84 0 60 0.0
26/05/2016
3.02
 0 3.02 3.02 3.02 0 0 0
25/05/2016
3.02
 120 3.09 3.09 3.01 0 10 0.0
24/05/2016
3.02
 1,690 3.02 3.02 3.02 50 0 0.0
23/05/2016
3.09
 1,380 3.02 3.18 3.02 0 30 0.0
20/05/2016
3.09
 0 3.09 3.09 3.09 0 0 0
19/05/2016
3.09
 1,910 3.16 3.16 3.05 0 0 0
18/05/2016
2.96
 5,040 3.16 3.16 2.96 0 0 0
17/05/2016
3.17
 8,390 3.29 3.29 3.16 0 1,000 0.0
16/05/2016
3.30
 3,840 3.38 3.38 3.29 50 0 0.0
13/05/2016
3.38
 1,400 3.39 3.39 3.30 0 0 0
12/05/2016
3.41
 2,320 3.31 3.42 3.29 0 10 0.0
11/05/2016
3.42
 140 3.42 3.42 3.30 0 0 0
10/05/2016
3.43
 0 3.43 3.43 3.43 0 0 0
09/05/2016
3.43
 3,680 3.30 3.43 3.30 2,050 0 0.1
06/05/2016
3.44
 11,960 3.43 3.47 3.42 4,200 0 0.1
05/05/2016
3.43
 4,320 3.48 3.48 3.43 0 0 0
04/05/2016
3.48
 4,650 3.52 3.52 3.46 0 2,470 -0.1
29/04/2016
3.54
 12,160 3.16 3.54 3.16 0 1,610 0.0
28/04/2016
3.34
 11,340 3.37 3.41 3.33 0 1,040 0.0
27/04/2016
3.42
 2,910 3.43 3.43 3.37 0 820 0.0
26/04/2016
3.43
 1,270 3.47 3.47 3.42 0 0 0
25/04/2016
3.48
 3,970 3.47 3.48 3.47 0 0 0
22/04/2016
3.50
 23,680 3.46 3.51 3.42 1,050 0 0.0
21/04/2016
3.50
 22,850 3.54 3.54 3.50 50 0 0.0
20/04/2016
3.44
 5,060 3.55 3.56 3.44 0 0 0
19/04/2016
3.55
 40 3.48 3.55 3.48 0 0 0
15/04/2016
3.56
 11,170 3.37 3.56 3.37 0 100 0.0
14/04/2016
3.48
 11,460 3.54 3.54 3.46 0 0 0
13/04/2016
3.67
 460 3.67 3.68 3.56 0 0 0
12/04/2016
3.71
 1,730 3.80 3.80 3.54 0 0 0
11/04/2016
3.72
 24,600 3.75 3.75 3.69 0 0 0
08/04/2016
3.72
 29,310 3.75 3.75 3.72 0 0 0
07/04/2016
3.79
 42,540 3.79 3.79 3.54 0 0 0
06/04/2016
3.79
 24,070 3.79 3.79 3.79 0 0 0
05/04/2016
3.79
 23,270 3.79 3.79 3.77 100 0 0.0
04/04/2016
3.79
 23,720 3.80 3.80 3.77 0 0 0
01/04/2016
3.80
 11,100 3.75 3.80 3.68 0 0 0
31/03/2016
3.79
 16,230 3.80 3.80 3.79 0 0 0
30/03/2016
3.81
 20,930 3.85 3.85 3.75 0 20 0.0
29/03/2016
3.80
 40,130 3.88 3.88 3.76 0 2,510 -0.1
28/03/2016
3.84
 44,950 3.84 3.84 3.81 0 0 0
25/03/2016
3.84
 15,650 3.87 3.88 3.84 0 0 0
24/03/2016
3.84
 14,390 3.87 3.87 3.84 0 0 0
23/03/2016
3.84
 30,880 3.84 3.84 3.75 0 0 0
22/03/2016
3.81
 19,470 3.88 3.88 3.81 0 0 0
21/03/2016
3.88
 16,080 3.88 3.88 3.84 1,000 0 0.0
18/03/2016
3.88
 25,090 3.91 3.91 3.81 0 0 0
17/03/2016
3.88
 22,830 3.88 3.92 3.81 0 0 0
16/03/2016
3.75
 37,290 4.05 4.05 3.68 0 0 0
15/03/2016
3.81
 11,980 4.06 4.06 3.75 1,000 0 0.0
14/03/2016
3.94
 7,690 3.94 4.14 3.79 30 0 0.0
11/03/2016
3.97
 26,210 4.18 4.18 3.94 0 12,940 -0.4
10/03/2016
4.21
 21,450 3.96 4.21 3.96 1,000 0 0.0
09/03/2016
4.19
 38,260 4.19 4.21 3.92 32,100 19,170 0.4
08/03/2016
4.19
 107,790 3.93 4.19 3.93 79,310 5,050 2.3
07/03/2016
3.93
 79,170 3.93 3.94 3.81 57,690 20,050 1.1
04/03/2016
3.76
 32,870 3.83 3.83 3.76 30 0 0.0
03/03/2016
3.92
 15,790 3.92 3.93 3.84 0 0 0
02/03/2016
3.93
 15,640 3.93 3.94 3.84 0 0 0
01/03/2016
3.93
 15,310 3.98 4.00 3.83 0 0 0
29/02/2016
3.93
 14,160 3.93 4.06 3.88 0 0 0
26/02/2016
3.93
 2,100 4.05 4.13 3.93 0 0 0
25/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
25/02/2016
4.05
 1,370 4.05 4.05 4.04 0 0 0
24/02/2016
4.12
 32,260 4.02 4.12 3.99 50 0 0.0
23/02/2016
4.13
 21,820 4.13 4.13 3.96 900 0 0.0
22/02/2016
4.08
 9,000 4.03 4.08 4.02 0 0 0
19/02/2016
4.02
 11,270 4.07 4.07 3.95 100 0 0.0
18/02/2016
4.05
 9,140 3.99 4.05 3.90 100 0 0.0
17/02/2016
3.99
 6,440 4.02 4.02 3.99 0 0 0
16/02/2016
4.02
 1,180 3.95 4.07 3.95 0 0 0
15/02/2016
4.18
 10 4.18 4.18 4.18 0 0 0
05/02/2016
4.07
 3,320 4.02 4.07 3.89 0 0 0
04/02/2016
4.07
 1,320 3.89 4.07 3.89 0 0 0
03/02/2016
4.02
 10 4.02 4.02 4.02 0 0 0
02/02/2016
4.02
 1,050 3.89 4.02 3.89 0 0 0
01/02/2016
4.02
 2,740 3.96 4.02 3.95 0 0 0
29/01/2016
3.95
 15,040 3.89 4.02 3.89 0 120 0.0
28/01/2016
3.91
 27,110 4.09 4.10 3.91 0 0 0
27/01/2016
4.09
 15,600 4.10 4.10 4.02 0 0 0
26/01/2016
4.12
 19,590 4.14 4.14 4.02 0 0 0
25/01/2016
4.14
 21,430 3.76 4.14 3.76 0 0 0
22/01/2016
3.88
 2,820 3.89 3.89 3.88 0 0 0
21/01/2016
3.93
 11,740 3.76 3.93 3.76 0 0 0
20/01/2016
3.95
 820 3.69 3.95 3.69 0 0 0
19/01/2016
3.95
 3,310 3.80 3.95 3.76 0 0 0
18/01/2016
3.99
 4,630 3.78 3.99 3.76 0 0 0
15/01/2016
3.99
 600 3.80 4.02 3.80 0 0 0
14/01/2016
3.95
 2,630 4.08 4.08 3.95 0 0 0
13/01/2016
4.08
 950 3.91 4.08 3.89 0 0 0
12/01/2016
4.08
 11,280 3.89 4.08 3.89 11,210 0 0.4
11/01/2016
4.02
 18,240 3.71 4.20 3.71 7,320 0 0.2
08/01/2016
3.99
 5,210 4.07 4.07 3.89 0 0 0
07/01/2016
4.08
 7,930 4.02 4.09 3.83 0 50 0.0
06/01/2016
4.10
 12,610 4.12 4.13 4.09 0 0 0

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