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)
28/10/2024
40.25
 908,400 40.02 40.30 40.02 235,100 535,800 -12.9
25/10/2024
40.02
 896,000 40.35 40.72 40.02 1,400 323,300 -13.8
24/10/2024
40.35
 1,376,400 41.01 41.24 40.35 4,900 494,700 -21.1
23/10/2024
40.91
 1,813,500 41.29 41.34 40.49 800 548,500 -23.7
22/10/2024
41.29
 2,471,800 42.42 42.61 41.10 47,500 640,600 -26.4
21/10/2024
42.75
 581,400 42.75 42.98 42.51 253,500 51,500 9.2
18/10/2024
42.75
 940,300 43.22 43.41 42.70 159,500 342,700 -8.4
17/10/2024
43.31
 540,700 43.41 43.45 42.84 29,700 21,000 0.4
16/10/2024
43.31
 859,800 42.51 43.31 42.46 152,100 80,300 3.2
15/10/2024
42.42
 571,700 42.79 42.93 42.42 13,900 15,100 -0.1
14/10/2024
42.79
 1,014,100 43.08 43.69 42.70 5,000 351,500 -15.8
11/10/2024
42.93
 444,400 42.61 43.12 42.61 6,300 31,600 -1.2
10/10/2024
42.61
 926,400 43.26 43.26 42.51 2,100 438,200 -19.9
09/10/2024
42.79
 781,300 42.23 42.79 42.23 77,200 312,100 -10.6
08/10/2024
42.23
 2,077,900 42.89 43.08 42.23 16,400 552,800 -24.2
07/10/2024
42.98
 785,200 43.36 43.73 42.98 1,300 400,900 -18.4
04/10/2024
43.26
 807,600 43.45 43.59 43.26 800 364,000 -16.7
03/10/2024
43.45
 1,370,700 44.30 44.30 43.41 21,100 333,700 -14.5
02/10/2024
43.83
 1,093,600 44.53 44.53 43.83 1,400 350,200 -16.3
01/10/2024
44.58
 809,100 44.39 44.72 44.30 16,300 200 0.8
30/09/2024
44.06
 885,300 44.67 44.67 44.06 8,200 146,500 -6.5
27/09/2024
44.49
 1,631,400 45.15 45.15 44.20 52,800 521,700 -22.1
26/09/2024
44.86
 938,100 45.62 45.62 44.86 15,800 4,100 0.6
25/09/2024
45.43
 1,139,200 45.15 45.62 45.05 10,400 1,600 0.4
24/09/2024
45.05
 625,400 44.67 45.43 44.67 38,800 7,000 1.5
23/09/2024
44.96
 565,100 45.05 45.05 44.67 250,700 12,400 11.4
20/09/2024
45.05
 1,239,100 45.15 45.19 44.86 337,800 39,800 14.3
19/09/2024
44.67
 820,400 44.67 44.67 44.20 244,900 193,100 2.5
18/09/2024
44.53
 1,060,800 44.11 44.67 44.02 191,500 130,500 2.9
17/09/2024
44.11
 988,000 43.17 44.25 43.17 414,100 61,600 16.4
16/09/2024
43.45
 653,500 43.36 43.73 43.12 249,600 31,800 10.0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/09/2024
43.55
 889,400 44.58 44.58 43.55 500 246,700 -11.5
12/09/2024
43.48
 1,893,900 44.41 44.49 43.41 141,200 73,300 4.1
11/09/2024
44.20
 1,253,600 44.77 44.92 44.20 135,400 28,600 6.6
10/09/2024
44.77
 1,768,000 44.92 45.20 44.63 546,900 129,300 26.1
09/09/2024
44.84
 2,002,500 44.49 45.06 44.27 619,200 10,800 38.0
06/09/2024
44.49
 1,035,500 44.27 44.49 43.70 73,200 1,000 4.4
05/09/2024
44.20
 2,075,800 44.20 45.20 43.91 40,500 7,200 2.1
04/09/2024
43.98
 813,200 43.84 44.20 43.62 3,600 12,400 -0.5
30/08/2024
44.41
 1,148,800 43.98 44.41 43.48 274,800 9,000 16.3
29/08/2024
43.62
 814,900 43.70 44.05 43.48 19,600 208,900 -11.5
28/08/2024
43.62
 716,200 43.70 43.77 43.19 25,900 67,800 -2.5
27/08/2024
43.62
 1,240,300 43.62 43.77 43.12 104,600 35,200 4.2
26/08/2024
43.62
 1,558,200 44.41 44.70 43.62 12,900 214,400 -12.4
23/08/2024
44.41
 794,100 44.41 44.70 44.13 22,100 27,400 -0.3
22/08/2024
44.49
 765,600 44.49 44.70 44.05 17,600 500 1.1
21/08/2024
44.49
 2,087,200 43.70 45.42 43.70 43,600 96,900 -3.3
20/08/2024
43.77
 1,099,700 43.55 43.98 43.34 19,100 38,000 -1.2
19/08/2024
43.55
 967,600 43.55 44.34 43.48 72,300 11,500 3.7
16/08/2024
43.41
 1,772,400 42.48 43.91 42.33 9,100 37,900 -1.7
15/08/2024
42.19
 1,475,000 42.33 42.98 41.62 504,900 26,000 28.0
14/08/2024
42.19
 1,003,800 42.40 42.55 41.97 430,100 139,500 17.1
13/08/2024
42.33
 1,464,600 42.33 42.62 41.62 682,500 323,900 21.0
12/08/2024
42.33
 1,340,700 41.90 42.33 41.62 142,400 354,300 -12.4
09/08/2024
41.90
 2,138,300 40.47 41.97 40.47 715,800 82,600 36.5
08/08/2024
40.11
 1,353,600 40.11 40.90 39.68 36,700 316,300 -15.7
07/08/2024
40.11
 929,600 40.40 40.61 39.46 24,700 336,800 -17.4
06/08/2024
40.18
 1,872,600 39.82 40.40 39.25 381,800 607,000 -12.5
05/08/2024
38.96
 2,491,500 40.54 41.18 38.96 330,700 37,800 16.4
02/08/2024
41.47
 1,665,800 39.46 41.62 39.46 303,700 4,700 16.8
01/08/2024
39.89
 3,359,200 42.55 42.76 39.89 116,000 64,400 2.9
31/07/2024
42.62
 1,171,100 43.05 43.70 42.62 1,700 101,500 -6.0
30/07/2024
42.91
 1,259,400 43.34 43.48 42.48 420,600 420,200 0.0
29/07/2024
43.34
 1,563,800 43.62 43.62 43.12 420,600 420,200 0.0
26/07/2024
43.27
 1,724,900 42.91 43.55 42.62 532,700 378,300 9.2
25/07/2024
42.84
 1,404,300 42.05 43.05 41.69 6,900 122,800 -6.9
24/07/2024
42.05
 5,209,000 43.48 43.77 41.40 421,100 999,700 -34.5
23/07/2024
44.49
 4,727,900 48.43 48.43 44.49 8,600 150,100 -9.2
22/07/2024
47.79
 2,387,300 48.07 48.22 46.35 442,400 159,500 18.6
19/07/2024
48.00
 5,260,300 46.78 48.86 46.64 271,800 166,600 7.0
18/07/2024
47.00
 1,570,200 45.92 47.00 44.99 44,300 174,700 -8.3
17/07/2024
45.92
 3,594,300 46.28 47.21 44.92 673,900 249,500 27.5
16/07/2024
45.92
 1,647,400 46.49 46.92 45.85 39,700 47,400 -0.5
15/07/2024
46.49
 868,600 46.64 47.00 45.99 21,000 46,100 -1.6
12/07/2024
46.57
 3,903,800 46.57 47.71 46.28 108,500 257,700 -9.9
11/07/2024
46.28
 1,328,400 46.06 46.64 46.06 501,900 5,500 32.1
10/07/2024
45.92
 1,681,100 47.07 47.14 45.92 4,000 41,500 -2.5
09/07/2024
46.85
 1,656,700 46.71 46.92 46.21 20,800 56,100 -2.3
08/07/2024
46.71
 2,138,300 46.92 47.00 46.42 89,800 43,000 3.0
05/07/2024
46.28
 1,969,900 45.49 46.28 45.20 212,300 3,900 13.3
04/07/2024
45.42
 1,010,600 45.56 45.99 45.20 15,700 10,900 0.3
03/07/2024
45.85
 1,264,600 45.27 45.92 45.27 138,200 33,700 6.7
02/07/2024
45.49
 1,078,600 45.42 45.71 44.99 79,600 14,100 4.1
01/07/2024
45.13
 1,634,300 44.20 45.35 43.77 134,500 90,900 2.8
28/06/2024
43.91
 1,714,000 44.49 44.77 43.19 369,552 32,236 20.8
27/06/2024
44.34
 673,800 44.20 44.49 44.13 183,400 18,800 10.2
26/06/2024
44.41
 718,500 43.91 44.56 43.41 24,400 30,602 -0.4
25/06/2024
43.84
 1,489,800 43.62 44.27 43.19 149,700 79,602 4.3
24/06/2024
43.62
 2,318,400 45.71 45.92 43.62 337,400 145,620 12.1
21/06/2024
45.78
 1,882,700 45.42 46.49 44.92 7,935 46,340 -2.5
20/06/2024
45.13
 1,073,400 45.13 45.27 44.56 7,600 5,700 0.1
19/06/2024
44.84
 1,216,700 44.56 45.35 44.49 58,000 166,600 -6.8
18/06/2024
44.56
 1,312,600 44.77 45.13 44.56 23,400 12,072 0.7
17/06/2024
44.49
 2,161,000 45.35 45.63 44.41 17,100 363,300 -21.8
14/06/2024
45.27
 2,966,500 47.00 47.64 45.27 78,600 46,540 2.0
13/06/2024
47.00
 1,093,100 47.79 47.79 46.85 0 0 0
12/06/2024
47.36
 3,329,900 46.28 47.71 46.06 437,800 96,600 22.3
11/06/2024
46.14
 1,634,100 46.35 46.64 45.56 110,900 9,300 6.5
10/06/2024
46.21
 1,611,400 46.57 47.21 45.99 20,801 245,000 -14.5
07/06/2024
46.28
 1,261,100 45.92 46.49 45.71 132,700 2,650 8.4

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