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)
05/01/2016
4.20
 0 4.20 4.20 4.20 0 0 0
04/01/2016
4.20
 1,520 4.20 4.20 4.03 50 0 0.0
31/12/2015
4.17
 34,990 4.37 4.37 4.17 0 0 0
30/12/2015
4.28
 110,410 4.28 4.28 4.00 95,840 0 3.2
29/12/2015
4.00
 19,930 4.00 4.00 3.99 0 0 0
28/12/2015
3.98
 270 4.02 4.02 3.98 0 0 0
25/12/2015
4.08
 47,810 4.08 4.35 4.02 0 0 0
24/12/2015
4.08
 35,230 4.00 4.13 3.99 0 0 0
23/12/2015
3.96
 5,000 4.04 4.04 3.96 0 0 0
22/12/2015
4.08
 930 3.96 4.08 3.96 0 0 0
21/12/2015
4.08
 8,330 4.07 4.08 4.07 0 0 0
18/12/2015
4.14
 20 3.99 4.14 3.99 0 0 0
17/12/2015
4.14
 39,010 4.14 4.25 4.14 0 0 0
16/12/2015
4.14
 33,930 4.07 4.14 3.91 0 0 0
15/12/2015
4.07
 5,590 4.02 4.08 4.02 0 0 0
14/12/2015
4.02
 20,020 4.08 4.08 3.89 0 10,000 -0.3
11/12/2015
4.10
 79,560 4.09 4.14 4.02 0 0 0
10/12/2015
4.10
 95,800 4.27 4.27 4.09 0 0 0
09/12/2015
4.14
 60,510 4.17 4.20 4.12 0 750 0.0
08/12/2015
4.17
 170 4.18 4.18 4.14 0 0 0
07/12/2015
4.18
 5,890 4.25 4.30 4.18 0 0 0
04/12/2015
4.07
 5,300 4.05 4.07 4.05 0 0 0
03/12/2015
4.08
 40,900 4.09 4.09 4.08 0 0 0
02/12/2015
4.13
 32,520 4.17 4.15 4.12 0 0 0
01/12/2015
4.17
 4,980 4.20 4.20 4.17 0 0 0
30/11/2015
4.25
 71,600 4.04 4.27 4.04 60,000 0 2.0
27/11/2015
4.09
 29,260 4.09 4.14 3.95 6,970 2,580 0.1
26/11/2015
4.12
 7,030 4.17 4.17 3.89 200 0 0.0
25/11/2015
4.08
 8,900 4.18 4.20 4.03 100 0 0.0
24/11/2015
4.18
 16,280 4.38 4.38 4.09 280 10,500 -0.3
23/11/2015
4.19
 53,810 4.25 4.25 4.14 0 0 0
20/11/2015
4.14
 59,710 4.33 4.33 4.14 0 20,000 -0.7
19/11/2015
4.33
 60,970 4.39 4.39 4.33 1,300 840 0.0
18/11/2015
4.45
 83,390 4.48 4.48 4.39 0 0 0
17/11/2015
4.39
 62,420 4.39 4.47 4.33 0 0 0
16/11/2015
4.49
 20,400 4.50 4.50 4.48 1,000 0 0.0
13/11/2015
4.49
 55,140 4.45 4.49 4.39 30,200 0 1.1
12/11/2015
4.50
 39,100 4.52 4.57 4.39 0 0 0
11/11/2015
4.39
 24,670 4.58 4.58 4.39 0 2,000 -0.1
10/11/2015
4.67
 8,620 4.69 4.69 4.57 0 0 0
09/11/2015
4.68
 12,130 4.71 4.71 4.57 0 0 0
06/11/2015
4.68
 4,510 4.58 4.68 4.58 0 2,010 -0.1
05/11/2015
4.68
 24,620 4.68 4.69 4.58 0 0 0
04/11/2015
4.71
 57,600 4.77 4.77 4.67 170 0 0.0
03/11/2015
4.81
 102,100 4.73 4.82 4.64 0 0 0
02/11/2015
4.71
 31,060 4.89 4.89 4.71 600 0 0.0
30/10/2015
4.82
 103,510 4.76 4.98 4.72 17,000 0 0.6
29/10/2015
4.67
 43,620 4.57 4.67 4.54 11,860 0 0.4
28/10/2015
4.54
 75,340 4.52 4.54 4.33 62,390 0 2.2
27/10/2015
4.54
 86,810 4.52 4.54 4.43 48,770 2,800 1.6
26/10/2015
4.50
 107,010 4.30 4.55 4.30 32,380 0 1.1
23/10/2015
4.30
 112,570 4.30 4.30 4.03 31,230 20,000 0.4
22/10/2015
4.30
 80,090 4.44 4.44 4.27 4,170 0 0.1
21/10/2015
4.44
 41,820 4.48 4.48 4.27 0 0 0
20/10/2015
4.54
 78,030 4.39 4.57 4.39 20,020 9,880 0.4
19/10/2015
4.50
 75,400 4.63 4.63 4.39 120 120 0
16/10/2015
4.63
 94,770 4.63 4.71 4.42 0 0 0
15/10/2015
4.63
 61,910 4.62 4.83 4.52 0 0 0
14/10/2015
4.81
 84,390 4.81 4.88 4.77 20 0 0.0
13/10/2015
4.83
 100,500 4.60 4.83 4.55 1,300 5,000 -0.1
12/10/2015
4.62
 89,850 5.01 5.01 4.62 610 0 0.0
09/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/10/2015
4.87
 80,930 4.83 5.02 4.77 500 0 0.0
08/10/2015
4.73
 92,140 4.72 4.78 4.70 0 1,010 -0.1
07/10/2015
4.67
 49,580 4.73 4.87 4.65 1,200 2,000 0.0
06/10/2015
4.78
 102,720 4.78 4.97 4.73 0 0 0
05/10/2015
4.78
 77,660 4.69 4.87 4.68 0 0 0
02/10/2015
4.69
 168,090 4.49 4.73 4.49 19,000 0 0.9
01/10/2015
4.45
 34,670 4.43 4.49 4.41 0 0 0
30/09/2015
4.42
 25,130 4.43 4.43 4.35 3,620 0 0.2
29/09/2015
4.35
 47,480 4.35 4.35 4.28 28,100 0 1.3
28/09/2015
4.35
 50,280 4.36 4.36 4.34 13,090 0 0.6
25/09/2015
4.37
 30,020 4.38 4.38 4.35 0 0 0
24/09/2015
4.38
 47,390 4.43 4.43 4.25 7,300 0 0.3
23/09/2015
4.40
 6,260 4.43 4.43 4.39 1,000 0 0.0
22/09/2015
4.43
 78,730 4.37 4.43 4.35 53,560 0 2.5
21/09/2015
4.37
 41,170 4.37 4.42 4.32 18,000 0 0.8
18/09/2015
4.38
 44,790 4.34 4.45 4.34 500 0 0.0
17/09/2015
4.34
 43,750 4.21 4.38 4.21 0 0 0
16/09/2015
4.21
 71,540 4.20 4.25 4.19 40,000 0 1.8
15/09/2015
4.24
 12,800 4.25 4.25 4.07 0 0 0
14/09/2015
4.25
 69,820 4.25 4.34 4.24 0 0 0
11/09/2015
4.25
 17,410 4.25 4.26 4.24 0 0 0
10/09/2015
4.25
 60,240 4.26 4.26 4.24 136,430 0 6.1
09/09/2015
4.25
 59,660 4.30 4.30 4.25 0 0 0
08/09/2015
4.28
 57,180 4.28 4.30 4.26 0 0 0
07/09/2015
4.31
 82,270 4.32 4.32 4.26 80 0 0.0
04/09/2015
4.31
 16,340 4.41 4.41 4.31 420 0 0.0
03/09/2015
4.38
 105,250 4.42 4.42 4.31 0 0 0
01/09/2015
4.40
 64,670 4.45 4.46 4.37 0 0 0
31/08/2015
4.40
 63,050 4.45 4.45 4.35 0 0 0
28/08/2015
4.39
 49,470 4.53 4.53 4.38 1,000 0 0.0
27/08/2015
4.43
 20,510 4.51 4.53 4.43 0 0 0
26/08/2015
4.51
 105,380 4.57 4.57 4.35 100,000 12,000 4.3
25/08/2015
4.50
 75,340 4.65 4.65 4.35 75,000 0 3.7
24/08/2015
4.61
 48,760 4.61 4.61 4.52 25,000 0 1.2
21/08/2015
4.70
 104,370 4.63 4.72 4.56 0 0 0
20/08/2015
4.63
 102,480 4.60 4.63 4.46 0 0 0
19/08/2015
4.58
 25,460 4.54 4.63 4.53 12,870 0 0.6
18/08/2015
4.54
 47,070 4.53 4.56 4.50 0 0 0
17/08/2015
4.58
 49,820 4.41 4.60 4.41 10 0 0.0

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