CTCP Thế Giới Số (dgw)

41.45
0
(0%)
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)
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
30/06/2022
47.94
 689,100 47.98 49.09 47.65 110,000 99,700 1.2
29/06/2022
47.98
 557,100 49.92 50.00 47.56 48,600 121,100 -8.5
28/06/2022
49.92
 636,700 50.33 50.79 49.18 201,700 77,800 15.0
27/06/2022
50.33
 422,700 49.38 51.04 49.38 76,100 37,700 4.7
24/06/2022
49.38
 323,400 48.76 50.42 49.34 65,600 3,700 7.4
23/06/2022
48.76
 634,100 46.12 48.76 43.18 107,400 81,600 3.0
22/06/2022
46.12
 1,111,100 49.59 50.83 46.12 52,200 121,900 -7.8
21/06/2022
49.59
 507,100 50.42 52.07 49.18 52,200 67,300 -1.8
20/06/2022
50.42
 893,100 52.07 53.52 50.00 17,100 191,500 -22.2
17/06/2022
52.07
 1,058,200 52.90 53.72 49.26 20,500 214,000 -24.4
16/06/2022
52.90
 606,800 51.16 54.34 51.66 211,100 31,700 23.0
15/06/2022
51.16
 578,800 49.96 51.66 49.96 235,700 25,000 26.1
14/06/2022
49.96
 1,392,100 51.53 51.53 47.94 111,600 278,600 -20.2
13/06/2022
51.53
 1,132,300 55.38 55.38 51.53 14,500 16,500 -0.2
10/06/2022
55.38
 574,100 57.52 57.52 55.38 90,000 6,800 11.1
09/06/2022
57.52
 513,100 57.48 58.68 57.36 93,900 10,300 11.6
08/06/2022
57.48
 1,898,000 53.72 57.48 54.34 250,200 183,900 9.2
07/06/2022
53.72
 580,600 53.72 54.09 51.24 56,600 44,100 1.6
06/06/2022
53.72
 541,500 53.23 55.58 52.73 16,900 10,800 0.8
03/06/2022
53.23
 530,400 54.09 54.09 52.07 15,200 29,100 -1.8
02/06/2022
54.09
 646,800 53.06 55.13 53.02 86,400 78,900 1.0
01/06/2022
53.06
 411,400 52.90 53.10 51.78 99,600 30,900 8.8
31/05/2022
52.90
 513,400 52.48 52.90 51.24 245,700 33,400 27.2
30/05/2022
52.48
 474,400 52.48 52.90 51.08 112,300 39,500 9.2
27/05/2022
52.48
 696,400 50.38 53.06 49.92 152,200 23,700 16.3
26/05/2022
50.38
 486,300 49.51 51.45 49.59 34,300 97,400 -7.7
25/05/2022
49.51
 514,800 46.28 49.51 46.61 132,700 8,300 14.9
24/05/2022
46.28
 751,400 44.71 46.28 43.80 227,800 138,200 10.0
23/05/2022
44.71
 721,100 44.63 45.79 43.80 314,600 233,100 8.8
20/05/2022
44.63
 544,800 44.18 45.79 43.39 27,600 149,300 -13.1
19/05/2022
44.18
 525,100 44.05 45.17 42.15 46,700 138,500 -9.8
18/05/2022
44.05
 510,300 41.20 44.05 42.36 88,100 54,700 3.6
17/05/2022
41.20
 545,700 38.51 41.20 36.37 239,100 5,200 23.3
16/05/2022
38.51
 1,147,700 41.41 42.77 38.51 205,700 245,800 -3.7
13/05/2022
41.41
 742,000 44.51 44.51 41.41 134,200 64,000 7.1
12/05/2022
44.51
 540,600 47.85 47.85 44.51 46,700 59,200 -1.4
11/05/2022
47.85
 424,100 48.35 50.00 46.53 65,800 200,000 -15.5
10/05/2022
48.35
 996,500 47.90 48.35 44.59 254,100 432,800 -20.9
09/05/2022
47.90
 1,211,300 51.49 51.49 47.90 242,100 101,200 16.3
06/05/2022
51.49
 1,155,800 55.33 55.33 51.49 56,800 205,200 -18.5
05/05/2022
55.33
 724,700 56.45 57.23 53.72 117,300 276,000 -21.2
04/05/2022
56.45
 577,000 57.44 57.65 55.95 27,200 166,000 -19.0
29/04/2022
57.44
 879,100 55.79 58.27 55.75 54,600 229,900 -24.2
28/04/2022
55.79
 369,100 55.42 56.82 54.96 45,000 82,400 -5.0
27/04/2022
55.42
 425,200 53.72 56.49 52.28 92,100 42,900 6.3
26/04/2022
53.72
 1,423,800 54.55 55.21 50.75 261,000 46,500 26.6
25/04/2022
54.55
 1,002,500 58.64 58.68 54.55 43,000 35,600 0.9
22/04/2022
58.64
 1,538,800 63.02 63.81 58.64 76,300 19,700 8.2
21/04/2022
63.02
 1,196,000 61.16 64.05 56.90 287,900 80,100 31.3
20/04/2022
61.16
 957,300 65.29 65.29 61.16 18,400 177,000 -24.1
19/04/2022
65.29
 751,700 64.26 67.77 64.26 54,800 55,800 -0.2
18/04/2022
64.26
 2,226,700 60.09 64.26 59.51 76,700 128,500 -7.8
15/04/2022
60.09
 578,900 59.80 61.78 59.09 16,000 6,500 1.4
14/04/2022
59.80
 1,176,100 56.95 60.91 56.62 43,500 20,000 3.3
13/04/2022
56.95
 670,700 54.88 57.23 54.63 46,000 142,000 -12.8
12/04/2022
54.88
 489,200 56.82 56.99 54.22 43,100 7,900 4.8
08/04/2022
56.82
 793,400 56.70 57.90 54.22 181,200 5,600 23.9
07/04/2022
56.70
 2,798,100 60.95 61.90 56.70 151,200 332,900 -25.7
06/04/2022
60.95
 724,000 60.58 62.40 60.13 1,800 26,200 -3.7
05/04/2022
60.58
 409,400 60.58 61.57 59.14 5,400 13,300 -1.2
04/04/2022
60.58
 712,500 60.91 63.23 60.58 57,400 170,500 -17.0
01/04/2022
60.91
 675,200 58.68 61.16 58.06 34,900 87,700 -7.6
31/03/2022
58.68
 494,100 60.42 61.57 58.68 17,500 24,000 -0.9
30/03/2022
60.42
 1,105,200 58.68 60.54 58.27 25,300 194,400 -24.3
29/03/2022
58.68
 1,143,000 61.16 61.16 58.23 12,400 381,300 -52.7
28/03/2022
61.16
 860,200 58.60 61.74 58.68 83,900 59,700 3.5
25/03/2022
58.60
 1,350,400 54.80 58.60 54.76 102,000 53,500 6.7
24/03/2022
54.80
 706,600 54.42 56.99 54.42 15,000 43,800 -3.9
23/03/2022
54.42
 1,348,300 50.87 54.42 50.42 39,100 16,700 2.9
22/03/2022
50.87
 540,300 52.28 52.28 50.42 38,600 16,100 2.8
21/03/2022
52.28
 497,700 51.49 52.69 50.83 108,000 3,600 13.1
18/03/2022
51.49
 540,600 51.66 52.90 51.12 55,700 27,100 3.6
17/03/2022
51.66
 1,322,300 48.31 51.66 48.76 426,600 459,800 -4.7
16/03/2022
48.31
 441,900 46.49 48.35 46.53 117,400 117,100 0.0
15/03/2022
46.49
 554,100 47.19 47.73 45.79 34,100 92,900 -6.6
14/03/2022
47.19
 453,100 49.18 49.22 47.19 29,600 65,500 -4.2
11/03/2022
49.18
 570,600 49.76 50.79 48.97 201,400 123,400 9.4
10/03/2022
49.76
 407,500 48.76 50.00 48.76 159,800 181,800 -2.7
09/03/2022
48.76
 434,300 49.05 50.21 48.56 106,200 121,900 -1.9
08/03/2022
49.05
 739,700 49.30 50.75 48.56 215,600 339,600 -15.0
07/03/2022
49.30
 467,100 50.13 50.13 48.35 120,100 31,300 10.6
04/03/2022
50.13
 404,000 51.04 51.04 49.92 70,300 0 8.5
03/03/2022
51.04
 397,900 51.20 51.66 50.25 50,700 18,700 4.0
02/03/2022
51.20
 445,500 52.48 52.48 50.42 91,800 34,100 7.1
01/03/2022
52.48
 902,700 50.79 52.94 50.00 258,500 289,400 -4.1
28/02/2022
50.79
 355,200 49.96 51.57 50.46 111,400 13,200 12.1
25/02/2022
49.96
 1,359,500 46.70 49.96 46.70 112,900 18,300 11.1
24/02/2022
46.70
 571,000 46.12 47.32 44.67 186,000 32,000 17.3
23/02/2022
46.12
 245,300 46.24 46.90 45.87 9,300 2,400 0.8
22/02/2022
46.24
 437,700 46.90 46.90 45.04 7,600 42,400 -3.9
21/02/2022
46.90
 253,700 47.11 47.90 46.61 16,900 10,500 0.7
18/02/2022
47.11
 275,200 46.74 48.14 46.49 50,900 4,100 5.4
17/02/2022
46.74
 201,300 47.52 47.52 46.70 7,100 25,000 -2.0
16/02/2022
47.52
 257,600 47.90 48.68 47.19 16,000 27,800 -1.4
15/02/2022
47.90
 549,500 45.58 47.94 45.83 148,300 6,300 16.1
14/02/2022
45.58
 515,300 45.46 46.04 43.43 187,300 118,400 7.5
11/02/2022
45.46
 491,300 44.63 46.49 43.39 169,600 41,200 14.1
10/02/2022
44.63
 396,200 45.46 45.87 44.13 89,100 109,600 -2.2
09/02/2022
45.46
 224,300 45.25 45.87 45.17 40,300 13,800 2.9

Chính sách bảo mật | Điều khoản sử dụng |