CTCP Thế Giới Số (dgw)

41.45
0.45
(1.10%)
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
(2024-10-22) 		-2.90 -6.61% 24,916,700 -4,853,364 -208.3
40.50
43.90
41.45
2 tháng
(2024-09-23) 		-6.80 -14.23% 44,305,400 -8,059,164 -355.6
40.50
48.30
41.45
3 tháng
(2024-08-23) 		-6.22 -13.18% 67,071,600 -6,738,064 -284.5
40.50
48.30
41.45
6 tháng
(2024-05-27) 		-6.99 -14.56% 187,494,600 -4,087,464 -119.3
40.50
51.04
41.45
12 tháng
(2023-11-27) 		3.01 7.92% 438,950,100 -4,811,309 -161.7
37.76
52.64
41.45
24 tháng
(2022-12-02) 		5.74 16.26% 854,895,600 -8,441,894 -246.9
21.53
52.64
41.45
36 tháng
(2021-12-07) 		-12.39 -23.21% 1,057,574,900 -8,389,845 -291.3
21.53
65.29
41.45
60 tháng
(2019-12-18) 		36.51 812.58% 1,294,610,840 -2,989,205 -88.7
3.51
65.29
41.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
46.52
 1,949,100 45.02 46.52 44.72 91,200 388,900 -18.2
11/09/2023
45.02
 2,679,100 44.94 46.74 45.02 8,000 196,800 -11.6
08/09/2023
44.94
 1,813,800 44.12 45.39 43.89 90,700 189,300 -5.8
07/09/2023
44.12
 2,041,500 44.94 45.39 44.04 14,000 65,700 -3.1
06/09/2023
44.94
 1,688,900 44.27 45.47 43.89 3,000 155,400 -9.1
05/09/2023
44.27
 1,966,000 43.44 44.87 42.77 16,900 60,200 -2.5
31/08/2023
43.44
 1,923,300 43.67 43.97 43.37 16,400 146,100 -7.5
30/08/2023
43.67
 2,173,200 42.99 44.42 42.99 30,400 36,700 -0.4
29/08/2023
42.99
 2,547,400 42.69 43.44 41.72 4,300 165,100 -9.2
28/08/2023
42.69
 3,184,400 41.27 43.14 41.27 206,400 201,800 0.1
25/08/2023
41.27
 2,671,500 40.37 41.72 40.22 538,900 412,400 6.9
24/08/2023
40.37
 3,059,900 38.57 40.74 38.57 52,100 183,900 -7.0
23/08/2023
38.57
 1,292,200 38.94 39.62 38.42 14,200 123,900 -5.7
22/08/2023
38.94
 3,425,100 36.43 38.94 36.02 762,700 65,500 34.8
21/08/2023
36.43
 1,914,200 37.48 37.67 36.13 96,500 89,300 0.3
18/08/2023
37.48
 3,750,700 40.29 40.29 37.48 20,500 339,700 -16.3
17/08/2023
40.29
 2,326,800 39.77 40.67 39.24 14,200 357,200 -18.2
16/08/2023
39.77
 1,517,500 40.52 40.82 39.54 5,800 125,200 -6.3
15/08/2023
40.52
 1,696,700 40.89 41.64 40.52 7,500 425,600 -22.8
14/08/2023
40.89
 2,248,200 40.22 41.57 39.47 15,400 232,500 -11.6
11/08/2023
40.22
 3,406,500 40.89 41.12 38.94 16,100 529,300 -27.2
10/08/2023
40.89
 1,245,400 41.87 42.02 40.67 3,500 34,100 -1.7
09/08/2023
41.87
 1,616,300 41.34 42.02 40.82 14,800 53,800 -2.2
08/08/2023
41.34
 1,818,500 42.17 42.69 41.27 9,800 14,700 -0.3
07/08/2023
42.17
 2,056,200 42.02 43.52 41.72 55,100 212,300 -8.9
04/08/2023
42.02
 1,199,400 42.02 42.32 41.64 11,900 20,000 -0.5
03/08/2023
42.02
 4,464,700 40.52 42.62 40.37 311,300 26,500 15.9
02/08/2023
40.52
 1,785,000 39.84 40.67 39.69 345,000 80,100 14.2
01/08/2023
39.84
 1,455,200 40.59 41.12 39.84 11,300 65,900 -2.9
31/07/2023
40.59
 2,387,700 40.14 41.12 39.39 171,900 45,600 6.7
28/07/2023
40.14
 2,462,300 40.59 40.82 39.54 4,400 2,500 0.1
27/07/2023
40.59
 2,307,900 39.32 40.74 39.32 16,500 66,600 -2.7
26/07/2023
39.32
 2,610,000 40.14 40.82 39.17 8,100 841,600 -43.8
25/07/2023
40.14
 2,887,400 40.89 41.12 39.54 64,400 772,400 -37.8
24/07/2023
40.89
 2,300,200 41.19 41.34 40.14 81,600 29,900 2.8
21/07/2023
41.19
 3,043,500 38.57 41.19 38.27 249,900 281,800 -1.7
20/07/2023
38.57
 3,983,600 37.14 38.57 36.80 509,800 366,900 7.3
19/07/2023
37.14
 1,734,100 36.77 37.37 36.47 77,400 163,300 -4.3
18/07/2023
36.77
 3,187,800 37.03 37.07 36.02 30,100 321,500 -14.2
17/07/2023
37.03
 1,844,400 37.22 38.19 36.99 24,400 34,000 -0.5
14/07/2023
37.22
 1,801,900 37.82 38.19 36.77 9,700 25,200 -0.8
13/07/2023
37.82
 1,931,800 36.69 38.27 36.77 515,500 109,100 20.5
12/07/2023
36.69
 2,686,800 36.32 37.14 36.09 1,021,400 307,700 35.0
11/07/2023
36.32
 2,937,500 35.90 36.62 35.26 276,900 80,100 9.4
10/07/2023
35.90
 3,227,700 34.51 36.47 34.93 815,600 419,000 18.9
07/07/2023
34.51
 3,865,300 32.26 34.51 31.81 181,900 233,900 -2.5
06/07/2023
32.26
 2,285,300 32.45 32.79 31.66 70,500 123,400 -2.3
05/07/2023
32.45
 3,560,800 31.70 33.24 31.85 537,400 369,700 7.3
04/07/2023
31.70
 1,629,700 31.36 32.19 31.18 108,800 181,900 -3.1
03/07/2023
31.36
 1,012,000 31.21 31.66 31.21 5,900 3,200 0.1
30/06/2023
31.21
 2,370,400 30.61 31.89 30.28 531,300 246,200 11.9
29/06/2023
30.61
 1,804,500 31.66 31.81 30.61 36,700 54,300 -0.7
28/06/2023
31.66
 1,344,700 31.89 32.11 31.51 421,600 96,300 13.8
27/06/2023
31.89
 1,830,100 31.81 32.38 31.66 677,400 421,800 10.8
26/06/2023
31.81
 3,291,800 30.73 31.89 30.28 448,000 197,400 10.4
23/06/2023
30.73
 1,867,200 31.29 31.44 30.69 14,800 115,300 -4.1
22/06/2023
31.29
 2,124,800 30.76 31.66 30.65 106,200 41,300 2.7
21/06/2023
30.76
 2,449,500 30.76 31.03 30.43 35,300 12,100 0.9
20/06/2023
30.76
 1,455,600 30.16 30.76 30.16 5,000 61,800 -2.3
19/06/2023
30.16
 1,904,800 29.26 30.39 29.07 226,900 31,700 7.8
16/06/2023
29.26
 1,963,300 29.64 30.73 29.15 3,200 37,700 -1.4
15/06/2023
29.64
 2,205,500 29.94 30.09 29.26 169,000 51,500 4.6
14/06/2023
29.94
 2,549,800 30.54 30.84 29.94 22,000 42,400 -0.8
13/06/2023
30.54
 2,563,100 30.76 31.33 30.50 64,100 375,600 -12.8
12/06/2023
30.76
 3,973,500 28.77 30.76 29.07 59,300 139,100 -3.2
09/06/2023
28.77
 2,107,000 27.84 28.77 27.72 55,800 10,100 1.7
08/06/2023
27.84
 1,795,100 28.51 28.81 27.76 397,500 35,400 13.7
07/06/2023
28.51
 2,271,300 27.99 28.74 27.87 310,400 458,600 -5.6
06/06/2023
27.99
 2,116,400 28.10 28.51 27.84 42,400 367,500 -12.2
05/06/2023
28.10
 2,155,100 28.02 28.62 27.80 54,100 85,100 -1.2
02/06/2023
28.02
 2,536,400 27.16 28.14 26.82 151,300 45,300 3.8
01/06/2023
27.16
 2,288,200 26.56 27.31 26.49 475,600 240,100 8.5
31/05/2023
26.56
 1,522,100 26.75 26.86 26.41 154,500 5,200 5.3
30/05/2023
26.75
 3,654,200 25.59 26.86 25.70 733,800 212,300 18.4
29/05/2023
25.59
 1,776,400 24.84 25.66 24.91 129,500 4,300 4.2
26/05/2023
24.84
 418,900 24.65 25.06 24.72 13,300 2,800 0.3
25/05/2023
24.65
 1,512,000 24.99 24.99 24.61 47,200 407,900 -11.9
24/05/2023
24.99
 1,148,000 25.25 25.47 24.99 121,600 178,000 -1.9
23/05/2023
25.25
 1,107,400 25.55 25.74 25.17 106,100 10,300 3.2
22/05/2023
25.55
 1,695,400 24.80 25.74 24.80 22,200 5,100 0.6
19/05/2023
24.80
 672,800 24.76 25.10 24.61 52,500 4,300 1.6
18/05/2023
24.76
 702,300 24.69 24.91 24.69 17,600 4,700 0.4
17/05/2023
24.69
 1,128,100 24.69 25.06 24.61 63,000 162,000 -3.3
16/05/2023
24.69
 1,928,400 25.14 25.25 24.54 59,300 195,000 -4.5
15/05/2023
25.14
 1,698,500 25.55 26.04 25.14 52,100 471,500 -14.2
12/05/2023
25.55
 1,904,000 25.74 25.81 25.32 92,200 219,300 -4.3
11/05/2023
25.74
 1,752,800 25.89 26.26 25.51 121,300 121,500 0.0
10/05/2023
25.89
 1,582,400 25.02 25.92 25.02 45,900 3,100 1.5
09/05/2023
25.02
 928,500 24.61 25.10 24.46 31,100 119,600 -2.9
08/05/2023
24.61
 1,727,800 25.17 25.51 24.46 8,300 190,600 -6.1
05/05/2023
25.17
 813,300 25.21 25.51 24.99 4,500 2,800 0.1
04/05/2023
25.21
 1,082,000 25.70 25.77 25.14 2,400 98,200 -3.2
28/04/2023
25.70
 1,670,600 25.02 25.81 25.17 583,600 600 19.9
27/04/2023
25.02
 791,900 25.21 25.36 24.84 53,400 15,300 1.3
26/04/2023
25.21
 1,078,700 24.69 25.21 24.46 62,000 11,700 1.7
25/04/2023
24.69
 1,700,000 25.44 25.85 24.61 26,700 127,100 -3.3
24/04/2023
25.44
 2,587,300 25.85 25.96 24.61 216,000 50,900 5.6
21/04/2023
25.85
 2,040,400 26.34 26.75 25.51 51,772 72,206 -0.7
20/04/2023
26.34
 1,417,400 26.79 26.82 25.96 16,000 139,600 -4.3
19/04/2023
26.79
 4,684,600 25.55 27.31 25.44 89,100 29,510 2.1

Chính sách bảo mật | Điều khoản sử dụng |