CTCP Thế Giới Số (dgw)

35.25
1.10
(3.22%)
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
(2025-05-05) 		0.30 0.91% 27,421,800 -431,657 -9.9
32
34.60
34.15
2 tháng
(2025-04-04) 		0.05 0.15% 51,574,900 -457,912 -10.5
28.75
34.60
34.15
3 tháng
(2025-03-05) 		-5.75 -14.74% 81,756,500 -1,008,354 -31.8
28.75
41.50
34.15
6 tháng
(2024-12-05) 		-10.20 -23.48% 147,343,000 -6,546,749 -255.9
28.75
43.45
34.15
12 tháng
(2024-06-10) 		-15.88 -32.32% 330,576,900 -12,320,510 -450.8
28.75
51.04
34.15
24 tháng
(2023-06-14) 		3.31 11.06% 845,467,800 -9,962,205 -357.7
28.75
52.64
34.15
36 tháng
(2022-06-20) 		-17.17 -34.05% 1,132,809,900 -15,975,741 -557.7
21.53
58.37
34.15
60 tháng
(2020-06-29) 		26.07 363.07% 1,388,962,210 -16,288,971 -551.8
7.18
65.29
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2023
41.58
 2,209,500 40.89 42.03 39.29 36,300 16,000 1.1
19/10/2023
40.89
 1,727,500 42.65 42.72 40.81 299,400 15,600 15.5
18/10/2023
42.65
 2,821,100 41.42 43.03 39.67 224,000 12,300 11.7
17/10/2023
41.42
 2,735,800 44.40 46.08 41.42 160,900 16,000 8.5
16/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2023
44.40
 1,643,100 45.54 46.15 44.40 262,400 25,400 14.1
13/10/2023
45.54
 1,815,800 45.54 45.77 44.34 8,800 5,500 0.2
12/10/2023
45.54
 2,690,600 44.64 46.44 44.79 547,000 41,500 30.7
11/10/2023
44.64
 1,431,100 43.89 44.64 43.52 70,600 122,500 -3.0
10/10/2023
43.89
 1,890,500 44.12 45.02 43.82 55,600 10,700 2.7
09/10/2023
44.12
 1,578,800 43.52 44.19 42.99 3,400 42,000 -2.2
06/10/2023
43.52
 1,797,600 41.27 43.52 40.67 96,100 11,000 4.7
05/10/2023
41.27
 1,255,800 41.72 42.99 41.27 9,200 136,900 -7.1
04/10/2023
41.72
 1,524,500 40.44 42.47 39.17 59,700 111,700 -3.0
03/10/2023
40.44
 4,013,200 43.44 43.44 40.44 300,400 83,500 12.0
02/10/2023
43.44
 943,900 43.44 44.27 43.14 1,100 75,200 -4.3
29/09/2023
43.44
 2,189,400 42.69 44.42 42.69 418,000 120,400 17.4
28/09/2023
42.69
 1,598,300 42.77 43.14 42.02 1,000 160,300 -9.0
27/09/2023
42.77
 1,703,400 40.52 42.77 39.62 17,600 45,800 -1.6
26/09/2023
40.52
 2,475,300 40.52 42.17 39.47 254,300 14,700 13.0
25/09/2023
40.52
 2,798,300 43.52 44.27 40.52 29,700 17,600 0.6
22/09/2023
43.52
 3,531,000 45.77 45.77 42.69 59,800 336,600 -16.2
21/09/2023
45.77
 2,027,300 46.97 46.97 45.77 100,900 88,200 0.8
20/09/2023
46.97
 2,528,300 45.24 47.12 45.32 451,800 35,300 25.9
19/09/2023
45.24
 2,383,700 43.89 45.24 43.29 43,100 31,200 0.7
18/09/2023
43.89
 1,757,400 44.19 44.94 43.59 0 0 0
15/09/2023
44.19
 1,871,000 44.64 45.09 43.14 25,400 4,500 1.2
14/09/2023
44.64
 3,154,900 46.07 46.07 44.49 39,600 19,500 1.2
13/09/2023
46.07
 2,858,700 46.52 47.95 45.77 195,400 158,500 2.4
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

Chính sách bảo mật | Điều khoản sử dụng |