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)
19/08/2025
42.92
 3,606,500 43.16 43.16 42.02 376,200 457,700 -3.7
18/08/2025
42.59
 2,831,700 43.31 43.93 42.59 267,400 676,200 -18.4
15/08/2025
43.35
 3,866,400 44.69 44.69 42.35 339,500 593,500 -11.7
14/08/2025
44.26
 4,477,900 44.88 44.98 43.54 64,700 458,200 -18.3
13/08/2025
44.50
 5,614,500 45.88 46.12 44.02 197,600 1,052,200 -40.3
12/08/2025
45.98
 4,161,800 46.31 47.27 45.31 147,600 389,100 -11.9
11/08/2025
45.17
 5,947,400 44.07 45.26 43.78 682,500 225,800 21.6
08/08/2025
43.74
 5,560,200 44.40 45.36 43.31 174,300 1,278,400 -51.2
07/08/2025
44.36
 2,920,800 44.98 44.98 43.64 36,800 655,700 -28.6
06/08/2025
44.59
 6,392,100 42.06 44.64 41.54 949,300 173,100 36.0
05/08/2025
41.73
 3,413,400 42.97 43.31 39.77 162,000 175,600 -0.7
04/08/2025
42.68
 1,587,800 41.54 42.68 41.54 103,000 50,700 2.3
01/08/2025
41.44
 1,651,400 40.68 41.63 40.58 115,300 112,900 0.0
31/07/2025
40.63
 1,534,600 41.83 41.83 40.15 92,200 62,000 1.2
30/07/2025
41.06
 3,177,300 41.06 42.02 40.11 188,600 545,800 -15.4
29/07/2025
41.30
 6,569,200 44.88 44.88 41.30 188,800 486,200 -13.9
28/07/2025
44.40
 5,029,100 44.21 45.36 43.88 107,600 188,600 -3.8
25/07/2025
44.36
 2,969,900 44.88 45.69 44.36 75,500 160,200 -4.0
24/07/2025
44.88
 2,101,300 45.93 46.31 44.59 8,100 28,900 -1.0
23/07/2025
45.84
 4,547,500 44.55 46.31 44.26 420,500 425,000 -0.3
22/07/2025
44.36
 2,757,300 43.74 44.45 43.16 110,400 398,700 -13.3
21/07/2025
43.93
 2,533,600 45.36 45.36 43.45 52,700 18,600 1.6
18/07/2025
44.50
 6,776,600 42.92 44.88 42.45 823,400 84,000 34.0
17/07/2025
42.49
 3,659,700 42.30 43.69 42.16 451,100 214,800 10.5
16/07/2025
42.21
 1,565,100 42.06 42.45 41.83 11,300 82,600 -3.1
15/07/2025
42.02
 4,052,400 43.21 44.07 42.02 66,000 223,600 -7.2
14/07/2025
42.59
 2,649,800 41.63 42.92 41.25 218,100 17,200 8.8
11/07/2025
42.02
 2,631,500 42.68 42.73 41.83 36,100 242,000 -9.1
10/07/2025
42.68
 4,696,100 42.21 43.54 42.02 161,000 1,059,200 -40.4
09/07/2025
42.21
 2,335,200 42.30 42.40 41.73 6,600 300,000 -12.9
08/07/2025
42.16
 2,141,900 42.21 42.78 41.78 98,200 381,400 -12.6
07/07/2025
42.06
 2,353,100 42.02 42.26 41.16 115,700 349,500 -10.3
04/07/2025
41.83
 3,314,100 41.78 41.83 40.82 594,200 810,700 -9.3
03/07/2025
41.78
 3,925,700 42.30 42.35 40.20 768,300 404,200 15.8
02/07/2025
42.68
 2,777,000 42.49 43.59 42.11 1,598,400 467,000 50.5
01/07/2025
41.83
 1,657,900 42.35 42.49 41.25 376,000 197,200 7.8
30/06/2025
42.02
 3,646,400 42.97 43.40 41.20 588,000 489,000 4.3
27/06/2025
42.78
 2,098,800 43.93 44.02 42.68 182,300 321,400 -6.3
26/06/2025
43.93
 3,680,400 42.21 44.02 41.59 1,447,000 390,200 47.3
25/06/2025
41.92
 3,228,800 41.63 42.97 41.35 846,900 579,000 11.7
24/06/2025
41.06
 2,508,700 41.35 41.63 40.11 375,400 292,100 3.6
23/06/2025
41.06
 3,702,800 41.83 42.49 39.92 417,300 303,100 4.7
20/06/2025
42.49
 3,014,000 42.02 42.78 41.78 696,400 466,400 10.1
19/06/2025
41.87
 7,322,300 39.15 41.87 38.39 2,166,900 694,200 62.8
18/06/2025
39.15
 2,743,200 38.91 39.96 38.63 179,600 167,500 0.4
17/06/2025
39.15
 4,381,800 38.77 39.39 38.77 1,201,500 266,800 38.3
16/06/2025
38.63
 2,911,000 38.58 38.96 37.81 644,000 345,600 12.0
13/06/2025
38.48
 4,847,400 37.81 38.82 37.53 1,838,900 954,500 35.3
12/06/2025
38.48
 6,800,600 37.24 38.63 36.67 2,285,200 337,600 77.6
11/06/2025
37.05
 6,536,000 35.71 37.43 35.43 1,559,100 519,700 39.9
10/06/2025
35.43
 6,761,700 33.33 35.43 33.33 648,100 0 14.8
09/06/2025
33.14
 2,228,800 32.23 33.71 32.23 416,900 0 11.4
06/06/2025
32.18
 1,563,000 33.42 33.42 32.18 29,420 0 -3.6
05/06/2025
33.37
 1,340,300 33.47 33.76 33.14 110,300 0 1.0
04/06/2025
33.66
 3,059,800 32.61 34.04 32.61 783,300 0 18.9
03/06/2025
32.61
 3,061,500 31.99 32.85 31.99 981,000 0 31.9
02/06/2025
31.75
 663,800 30.94 31.75 30.80 39,500 0 -0.9
30/05/2025
31.13
 1,491,500 32.04 32.09 31.13 5,700 0 -16.8
29/05/2025
31.99
 1,177,700 31.99 32.56 31.94 212,920 0 6.9
28/05/2025
31.89
 1,594,000 32.51 32.61 31.85 16,400 0 -1.9
27/05/2025
32.18
 2,554,900 31.03 32.42 30.89 551,700 110,600 14.7
26/05/2025
31.03
 950,700 30.56 31.13 29.60 36,100 0 -2.4
23/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2025
30.56
 1,200,800 31.13 31.42 30.46 400 280,000 -9.0
22/05/2025
31.18
 1,189,900 31.13 31.88 30.94 81,800 0 -2.2
21/05/2025
31.13
 914,400 31.32 31.51 31.08 18,700 0 -8.3
20/05/2025
31.37
 1,338,300 31.13 31.51 31.08 363,192 0 7.8
19/05/2025
31.08
 1,063,600 31.55 31.88 31.08 29,200 0 -1.1
16/05/2025
31.70
 1,342,700 32.35 32.45 31.70 12,900 0 -1.4
15/05/2025
32.35
 1,227,300 32.92 32.92 32.21 10,500 0 -1.8
14/05/2025
32.54
 2,592,200 32.07 32.82 31.93 380,400 123,600 8.8
13/05/2025
31.79
 2,066,800 32.12 32.17 31.51 152,800 281,800 -4.4
12/05/2025
31.32
 958,900 31.79 31.84 31.04 400 19,900 -0.6
09/05/2025
31.51
 970,000 31.84 32.07 31.51 100 220,800 -7.5
08/05/2025
31.84
 1,781,700 31.37 32.17 31.13 320,200 143,500 6.0
07/05/2025
30.99
 664,500 31.13 31.32 30.80 1,200 172,200 -5.7
06/05/2025
31.23
 1,180,600 31.04 31.74 31.04 198,300 22,700 5.9
05/05/2025
30.99
 539,200 31.04 31.04 30.24 32,700 0 0.3
29/04/2025
30.71
 455,900 30.90 31.08 30.71 4,900 28,300 -0.8
28/04/2025
30.90
 905,800 30.85 31.74 30.85 55,400 125,300 -2.3
25/04/2025
30.80
 945,800 31.04 31.13 30.47 151,600 38,100 3.7
24/04/2025
30.80
 638,600 31.04 31.27 30.33 40,700 56,900 -0.5
23/04/2025
30.76
 737,200 30.10 30.94 30.00 128,700 43,100 2.8
22/04/2025
29.72
 1,696,100 29.30 30.19 27.75 199,300 274,600 -2.3
21/04/2025
29.81
 749,000 30.57 30.57 29.63 79,800 65,300 0.5
18/04/2025
30.52
 647,100 30.57 31.37 30.52 76,500 55,600 0.7
17/04/2025
30.38
 1,273,000 29.63 30.57 29.16 258,800 7,200 8.0
16/04/2025
30.28
 956,400 31.41 31.93 30.10 38,300 81,900 -1.5
15/04/2025
31.51
 969,200 32.45 32.45 31.13 84,700 15,700 2.3
14/04/2025
32.45
 1,573,200 31.51 32.45 31.04 243,900 138,900 3.6
11/04/2025
30.94
 3,946,900 30.94 30.94 29.06 330,400 456,500 -4.0
10/04/2025
28.92
 370,200 28.92 28.92 28.92 54,300 36,000 0.6
09/04/2025
27.04
 2,787,100 27.04 28.50 27.04 144,400 5,600 4.0
08/04/2025
29.06
 1,157,600 29.06 29.63 29.06 10,100 377,900 -11.4
04/04/2025
31.23
 4,344,000 31.23 31.51 31.23 67,000 69,500 -0.1
03/04/2025
33.53
 1,644,700 33.67 35.13 33.53 7,400 33,100 -0.9
02/04/2025
36.02
 574,300 35.60 36.40 35.60 100 11,900 -0.5
01/04/2025
35.46
 374,700 35.36 35.83 35.36 700 0 0.0
31/03/2025
35.36
 904,300 35.65 35.74 35.27 16,800 69,700 -2.0
28/03/2025
35.74
 1,513,500 36.49 36.49 35.65 12,900 151,100 -5.3
27/03/2025
36.40
 485,000 36.68 36.77 36.40 200 3,800 -0.1

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