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)
26/03/2025
36.54
 673,600 36.96 37.48 36.54 2,000 72,700 -2.8
25/03/2025
36.96
 676,400 37.10 37.39 36.87 26,000 35,000 -0.3
24/03/2025
37.10
 1,028,600 36.87 37.15 36.21 12,800 34,900 -0.9
21/03/2025
36.92
 378,800 36.59 37.06 36.59 83,600 11,800 2.8
20/03/2025
36.68
 1,328,800 37.24 37.24 36.49 2,300 254,800 -9.8
19/03/2025
36.96
 2,090,300 37.43 37.71 36.63 4,800 41,100 -1.4
18/03/2025
37.71
 767,300 38.33 38.42 37.71 9,200 32,800 -1.0
17/03/2025
38.09
 960,200 38.19 38.33 38.00 352,000 41,800 12.6
14/03/2025
37.90
 1,247,800 37.81 38.28 37.71 273,800 51,600 9.0
13/03/2025
37.81
 1,464,600 38.84 38.84 37.71 54,600 118,650 -2.7
12/03/2025
38.70
 1,121,400 39.22 39.22 38.70 211,000 171,100 1.7
11/03/2025
39.03
 3,240,000 37.90 39.13 37.48 68,800 424,300 -14.5
10/03/2025
38.23
 1,916,400 38.33 38.56 38.04 93,900 220,600 -5.1
07/03/2025
38.33
 1,851,900 38.61 38.84 38.09 69,000 295,700 -9.3
06/03/2025
38.56
 3,503,700 36.68 38.56 36.68 871,000 68,300 32.0
05/03/2025
36.68
 2,435,300 37.43 37.48 36.63 52,600 661,400 -23.9
04/03/2025
37.39
 1,570,000 37.34 37.53 36.68 15,900 62,000 -1.8
03/03/2025
37.53
 1,016,900 37.62 37.95 37.48 6,600 5,400 0.0
28/02/2025
37.43
 2,900,100 37.15 37.95 36.96 125,700 137,000 -0.5
27/02/2025
36.96
 940,300 36.82 37.06 36.40 2,400 39,100 -1.4
26/02/2025
36.82
 1,152,800 36.63 37.15 36.63 12,600 83,000 -2.8
25/02/2025
36.59
 1,268,400 37.15 37.43 36.59 17,400 118,800 -4.0
24/02/2025
36.87
 990,100 36.45 36.87 36.21 12,400 78,900 -2.6
21/02/2025
36.45
 1,752,500 36.45 36.87 35.97 116,800 315,500 -7.7
20/02/2025
36.45
 1,143,200 36.68 36.77 36.35 600 73,900 -2.8
19/02/2025
36.49
 2,806,600 35.74 36.96 35.74 208,900 348,300 -5.5
18/02/2025
35.55
 872,000 35.46 36.12 35.46 63,000 29,800 1.3
17/02/2025
35.46
 836,000 35.79 35.93 35.41 600 315,400 -11.9
14/02/2025
35.60
 1,360,400 35.46 35.93 35.32 127,900 258,900 -4.9
13/02/2025
35.50
 395,100 35.27 35.69 35.27 5,900 3,200 0.1
12/02/2025
35.55
 469,600 35.27 35.93 35.27 1,600 1,600 0.0
11/02/2025
35.41
 800,600 35.46 35.74 35.32 16,800 213,400 -7.4
10/02/2025
35.74
 1,109,500 36.40 36.40 35.65 113,400 30,700 3.1
07/02/2025
36.49
 700,100 36.73 36.96 36.49 162,000 17,700 5.6
06/02/2025
36.73
 1,278,100 36.54 37.01 36.16 305,700 90,900 8.4
05/02/2025
36.26
 759,300 36.63 36.63 36.21 0 215,200 -8.3
04/02/2025
36.30
 601,700 35.93 36.35 35.79 20,100 57,100 -1.4
24/01/2025
35.74
 1,054,600 35.08 36.07 35.08 147,400 22,100 4.8
23/01/2025
35.32
 683,300 35.32 35.46 34.99 39,400 61,300 -0.8
22/01/2025
35.03
 1,143,600 35.50 35.55 35.03 1,400 101,900 -3.8
21/01/2025
35.36
 924,800 36.30 36.30 35.36 18,600 247,600 -8.7
20/01/2025
36.02
 637,200 35.74 36.16 35.65 182,600 0 7.0
17/01/2025
35.46
 816,800 35.13 35.55 35.13 334,200 302,400 1.2
16/01/2025
35.13
 487,000 35.55 35.65 35.13 5,400 67,600 -2.3
15/01/2025
35.03
 669,200 35.27 35.41 35.03 3,600 222,700 -8.2
14/01/2025
35.22
 311,000 35.36 35.74 35.22 10,900 11,900 0.0
13/01/2025
35.27
 814,500 34.94 35.50 34.85 85,500 215,400 -4.9
10/01/2025
35.18
 840,300 35.55 35.83 35.18 101,600 1,300 3.8
09/01/2025
35.55
 507,400 35.74 35.97 35.55 1,300 29,500 -1.1
08/01/2025
35.65
 1,032,600 35.36 36.02 35.36 15,300 205,800 -7.2
07/01/2025
35.55
 2,042,500 36.68 36.96 35.55 213,600 219,900 -0.3
06/01/2025
36.49
 1,754,100 38.09 38.09 36.30 31,700 202,600 -6.8
03/01/2025
37.81
 786,500 38.70 38.70 37.81 1,100 214,100 -8.7
02/01/2025
38.84
 1,374,600 38.04 38.84 37.67 417,000 287,300 5.5
31/12/2024
37.81
 1,133,200 38.37 38.37 37.81 400 251,000 -10.1
30/12/2024
38.19
 803,500 38.56 38.70 38.19 200 244,200 -10.0
27/12/2024
38.42
 1,063,900 38.56 38.84 38.42 80,500 33,200 1.9
26/12/2024
38.56
 1,200,300 38.94 39.27 38.56 4,400 375,200 -15.3
25/12/2024
38.89
 1,424,500 38.94 39.36 38.89 88,000 565,300 -19.8
24/12/2024
38.94
 966,900 39.03 39.13 38.51 0 0 0
23/12/2024
39.08
 613,700 39.36 39.41 38.98 0 2,600 -0.1
20/12/2024
38.89
 789,000 38.66 39.03 38.56 50,000 104,100 -2.2
19/12/2024
38.66
 1,542,700 38.66 38.94 38.28 3,000 247,100 -10.0
18/12/2024
39.22
 1,306,200 39.17 39.45 38.61 20,600 534,100 -21.2
17/12/2024
39.22
 676,800 38.75 39.27 38.66 20,800 2,800 0.7
16/12/2024
38.56
 1,208,000 38.94 39.31 38.51 62,100 409,700 -14.3
13/12/2024
38.94
 1,455,500 39.50 39.69 38.89 700 222,510 -9.3
12/12/2024
39.50
 2,216,700 39.97 40.30 39.41 30,300 513,700 -20.4
11/12/2024
39.97
 1,136,800 40.25 40.49 39.93 800 77,330 -3.3
10/12/2024
40.25
 1,024,500 40.40 40.44 40.07 5,000 26,800 -0.9
09/12/2024
40.35
 1,363,700 40.58 40.63 40.25 4,000 82,600 -3.4
06/12/2024
40.58
 1,633,400 41.10 41.10 40.54 28,600 146,900 -5.1
05/12/2024
40.87
 2,694,700 39.88 41.01 39.69 53,100 246,000 -8.3
04/12/2024
40.21
 1,516,100 39.88 40.35 39.64 25,600 162,800 -5.8
03/12/2024
39.83
 2,201,200 40.25 40.68 39.83 142,200 272,500 -5.6
02/12/2024
40.44
 1,072,600 40.68 40.68 40.21 28,000 211,300 -7.9
29/11/2024
40.68
 4,587,700 38.70 40.77 37.67 341,600 121,500 9.0
28/11/2024
38.70
 655,500 39.36 39.36 38.70 4,600 83,000 -3.2
27/11/2024
38.94
 1,188,000 38.42 39.13 38.42 98,800 165,100 -2.7
26/11/2024
38.42
 1,310,800 38.51 38.94 38.37 123,100 459,500 -13.8
25/11/2024
38.33
 1,187,000 38.94 39.03 38.33 27,800 747,400 -29.5
22/11/2024
38.98
 843,100 38.84 39.08 38.56 50,200 241,700 -7.9
21/11/2024
38.98
 562,400 38.61 38.98 38.09 32,500 18,400 0.6
20/11/2024
38.56
 1,063,500 38.04 38.94 37.34 129,800 37,400 3.8
19/11/2024
38.14
 667,200 38.51 38.51 38.09 14,400 68,700 -2.2
18/11/2024
38.09
 1,160,400 38.80 39.03 38.00 15,800 295,300 -11.4
15/11/2024
38.75
 1,472,800 39.83 39.83 38.56 53,600 40,400 0.5
14/11/2024
39.78
 1,106,900 40.44 40.82 39.78 17,500 123,500 -4.5
13/11/2024
40.49
 952,200 39.83 40.49 39.60 34,400 7,200 1.2
12/11/2024
39.97
 1,315,100 40.44 40.77 39.88 21,800 648,500 -26.8
11/11/2024
40.54
 1,073,300 40.82 40.82 39.97 1,800 322,400 -13.7
08/11/2024
40.82
 1,188,400 40.91 41.01 40.16 30,800 315,600 -12.3
07/11/2024
40.87
 629,900 41.57 41.57 40.72 54,600 142,100 -3.8
06/11/2024
41.19
 1,498,100 39.69 41.24 39.69 78,900 5,200 3.2
05/11/2024
39.50
 777,200 39.69 39.88 39.36 2,200 403,100 -16.8
04/11/2024
39.78
 1,287,800 40.07 40.30 39.31 34,800 322,900 -12.1
01/11/2024
40.07
 707,500 40.49 40.49 40.02 3,700 15,600 -0.5
31/10/2024
40.49
 625,900 40.54 40.63 40.30 1,100 100 0.0
30/10/2024
40.44
 1,047,500 41.29 41.29 40.35 33,600 317,200 -12.2
29/10/2024
41.01
 876,900 40.44 41.05 40.44 22,800 4,000 0.8

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