CTCP Thế Giới Số (dgw)

41.20
-0.25
(-0.60%)
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)
21/11/2022
30.01
 1,297,600 32.26 32.98 30.01 68,000 239,596 -6.9
18/11/2022
32.26
 1,421,900 30.54 32.26 29.11 663,100 3,000 28.4
17/11/2022
30.54
 689,900 29.49 31.51 30.16 192,200 37,320 6.3
16/11/2022
29.49
 3,035,700 27.57 29.49 25.66 550,050 269,880 11.0
15/11/2022
27.57
 391,600 29.64 29.64 27.57 281,500 6,100 10.1
14/11/2022
29.64
 210,000 31.85 31.85 29.64 67,505 300 2.7
11/11/2022
31.85
 1,850,300 34.21 34.21 31.85 68,100 377,640 -13.1
10/11/2022
34.21
 1,135,800 36.77 36.77 34.21 120,865 246,160 -5.7
09/11/2022
36.77
 743,900 39.32 40.37 36.77 41,706 78,300 -1.8
08/11/2022
39.32
 1,086,300 38.42 39.32 36.09 167,300 141,900 1.3
07/11/2022
38.42
 1,436,400 41.27 41.79 38.42 78,605 157,635 -4.0
04/11/2022
41.27
 1,806,700 44.34 44.79 41.27 42,735 79,000 -2.0
03/11/2022
44.34
 554,300 44.27 45.39 43.44 57,900 10,960 2.8
02/11/2022
44.27
 1,214,200 44.27 45.54 43.44 27,300 32,460 -0.3
01/11/2022
44.27
 818,300 45.77 46.89 44.27 27,000 3,100 1.4
31/10/2022
45.77
 1,091,700 46.52 47.12 43.59 38,135 88,060 -3.0
28/10/2022
46.52
 1,105,900 48.02 48.47 46.52 8,500 70,204 -3.8
27/10/2022
48.02
 1,225,200 45.62 48.70 44.27 71,800 30,300 2.6
26/10/2022
45.62
 790,400 45.39 46.44 45.39 110,800 5,100 6.5
25/10/2022
45.39
 1,527,200 42.99 45.92 40.52 127,200 28,500 5.9
24/10/2022
42.99
 1,997,500 46.22 46.82 42.99 26,400 218,300 -11.4
21/10/2022
46.22
 2,444,500 49.67 50.27 46.22 63,100 114,900 -3.3
20/10/2022
49.67
 838,800 50.50 51.25 49.52 56,700 57,800 -0.1
19/10/2022
50.50
 818,500 49.90 51.77 49.90 23,100 9,600 0.9
18/10/2022
49.90
 953,500 51.62 52.82 49.90 25,900 43,378 -1.2
17/10/2022
51.62
 1,205,900 51.62 52.15 50.12 100,600 136,680 -2.5
14/10/2022
51.62
 2,238,000 48.25 51.62 48.62 356,700 31,980 22.3
13/10/2022
48.25
 1,001,100 48.02 48.70 47.12 17,680 71,200 -3.4
12/10/2022
48.02
 1,321,600 45.24 48.40 45.92 91,800 39,500 3.3
11/10/2022
45.24
 1,403,000 45.24 47.12 44.27 25,050 101,400 -4.6
10/10/2022
45.24
 982,900 42.32 45.24 41.27 14,900 86,360 -4.3
07/10/2022
42.32
 1,071,500 43.97 43.97 41.34 114,700 2,100 6.4
06/10/2022
43.97
 907,900 45.77 46.52 43.14 34,900 71,600 -2.2
05/10/2022
45.77
 769,500 42.84 45.77 43.59 69,400 300 4.2
04/10/2022
42.84
 930,600 44.94 45.99 42.77 105,800 133,260 -1.6
03/10/2022
44.94
 1,115,300 48.32 48.32 44.94 14,900 85,520 -4.2
30/09/2022
48.32
 949,000 47.57 48.32 44.94 37,700 35,400 0.1
29/09/2022
47.57
 895,700 46.74 48.92 46.14 89,700 68,980 1.3
28/09/2022
46.74
 1,227,000 49.15 50.27 46.74 57,900 82,600 -1.5
27/09/2022
49.15
 1,015,300 51.02 51.77 49.15 11,000 231,219 -14.4
26/09/2022
51.02
 2,205,500 54.47 54.47 50.72 29,400 2,430 1.8
23/09/2022
54.47
 664,000 55.37 55.82 54.25 4,800 8,200 -0.2
22/09/2022
55.37
 933,900 54.25 55.45 53.35 28,300 63,360 -2.6
21/09/2022
54.25
 671,600 54.40 55.67 54.02 8,500 5,900 0.2
20/09/2022
54.40
 933,100 52.67 54.77 52.67 64,600 14,720 3.6
19/09/2022
52.67
 2,616,900 56.57 57.02 52.67 21,500 296,875 -19.3
16/09/2022
56.57
 935,000 58.22 58.52 56.27 8,100 20,080 -0.9
15/09/2022
58.22
 1,279,200 58.37 59.73 57.92 6,100 141,880 -0.5
14/09/2022
58.37
 1,217,500 57.77 59.20 56.12 18,400 24,272 -10.2
13/09/2022
57.77
 1,435,900 58.30 58.52 56.87 11,420 251,340 -10.2
12/09/2022
58.30
 2,686,300 55.15 58.90 55.37 47,100 63,130 -2.1
09/09/2022
55.15
 989,800 53.87 55.15 53.35 6,700 34,800 -2.1
08/09/2022
53.87
 1,337,600 52.60 55.07 52.37 20,300 49,000 -2.1
07/09/2022
52.60
 1,013,000 55.52 55.52 52.52 32,300 79,200 -3.3
06/09/2022
55.52
 1,374,300 54.25 56.20 54.10 67,900 47,900 1.5
05/09/2022
54.25
 762,300 53.80 54.77 53.42 33,900 96,200 -4.5
31/08/2022
53.80
 1,437,200 53.27 54.70 52.15 104,900 25,100 5.7
30/08/2022
53.27
 551,600 53.27 55.07 53.27 105,000 11,700 6.6
29/08/2022
53.27
 908,700 54.40 54.40 52.15 20,200 63,700 -3.1
26/08/2022
54.40
 690,800 54.62 56.27 54.17 30,600 64,300 -2.4
25/08/2022
54.62
 601,300 54.92 55.52 53.27 53,900 58,100 -0.3
24/08/2022
54.92
 533,300 54.17 55.75 53.87 26,100 3,900 1.6
23/08/2022
54.17
 498,300 54.17 54.17 53.27 46,500 31,200 1.1
22/08/2022
54.17
 760,800 52.82 54.47 52.67 5,200 41,800 -2.6
19/08/2022
52.82
 677,500 52.45 54.47 52.37 4,500 15,400 -0.8
18/08/2022
52.45
 716,400 53.65 53.65 52.22 7,700 25,400 -1.2
17/08/2022
53.65
 760,500 53.50 53.87 52.60 182,800 68,600 8.2
16/08/2022
53.50
 830,700 52.52 54.55 53.12 253,000 28,400 16.0
15/08/2022
52.52
 1,292,500 49.15 52.52 48.92 143,900 12,100 9.2
12/08/2022
49.15
 1,106,700 47.27 50.12 46.59 1,900 288,200 -18.8
11/08/2022
47.27
 830,700 47.12 48.10 46.82 367,600 144,900 14.0
10/08/2022
47.12
 689,500 47.87 48.17 46.82 3,500 23,100 -1.2
09/08/2022
47.87
 689,400 48.70 49.60 47.65 47,400 67,500 -1.3
08/08/2022
48.70
 570,700 47.19 48.70 46.89 9,200 13,100 -0.3
05/08/2022
47.19
 436,200 47.19 47.95 46.89 8,700 5,500 0.2
04/08/2022
47.19
 1,092,000 45.69 48.32 45.99 13,000 3,800 0.6
03/08/2022
45.69
 330,200 45.24 45.69 44.19 34,000 13,800 1.2
02/08/2022
45.24
 307,200 45.69 46.52 44.94 43,300 16,300 1.6
01/08/2022
45.69
 801,900 43.97 45.69 42.39 80,400 32,200 2.9
29/07/2022
43.97
 509,700 45.39 45.62 43.52 6,000 0 0.4
28/07/2022
45.39
 482,100 45.32 46.74 45.02 35,700 2,700 2.0
27/07/2022
45.32
 195,200 45.54 45.84 44.87 8,400 1,000 0.4
26/07/2022
45.54
 663,000 44.27 46.14 43.59 306,400 173,500 8.1
25/07/2022
44.27
 615,200 45.77 45.92 43.82 104,600 57,800 2.8
22/07/2022
45.77
 509,800 46.89 47.65 45.77 107,400 81,600 1.3
21/07/2022
46.89
 959,800 44.57 47.27 45.09 310,700 4,400 19.1
20/07/2022
44.57
 718,600 41.72 44.57 42.17 23,500 27,100 -0.2
19/07/2022
41.72
 442,900 41.27 41.72 40.52 90,800 85,900 0.3
18/07/2022
41.27
 570,800 39.39 41.57 39.02 96,800 13,600 4.6
15/07/2022
39.39
 492,900 40.07 41.64 39.39 23,900 193,700 -8.9
14/07/2022
40.07
 400,300 40.97 40.97 39.77 6,700 24,100 -0.9
13/07/2022
40.97
 274,500 41.42 42.02 40.89 17,200 4,200 0.7
12/07/2022
41.42
 279,400 39.84 41.72 39.99 73,500 10,500 3.5
11/07/2022
39.84
 964,900 42.77 42.77 39.84 250,000 437,500 -10.0
08/07/2022
42.77
 333,200 42.02 43.89 42.09 65,800 200,000 -10.0
07/07/2022
42.02
 477,600 40.29 42.77 39.84 50,400 90,500 -2.2
06/07/2022
40.29
 948,800 43.29 43.29 40.29 125,800 299,300 -9.3
05/07/2022
43.29
 1,291,500 46.52 47.04 43.29 90,100 197,000 -6.2
04/07/2022
46.52
 481,100 47.65 47.87 46.14 112,400 89,700 1.4
01/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
01/07/2022
47.65
 934,100 47.94 50.65 46.37 19,700 241,200 -14.1

Chính sách bảo mật | Điều khoản sử dụng |