CTCP Thế Giới Số (dgw)

39.10
0.70
(1.82%)
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
(2025-11-17) 		-3.50 -8.20% 48,494,100 7,193,900 315.5
38.40
44.90
38.40
2 tháng
(2025-10-16) 		-1.60 -3.92% 73,954,300 7,441,400 323.9
37.40
44.90
38.40
3 tháng
(2025-09-16) 		-6.15 -13.56% 112,768,400 2,595,900 130.2
37.40
45.35
38.40
6 tháng
(2025-06-18) 		-1.80 -4.39% 318,589,000 2,416,503 175.6
37.40
48.15
38.40
12 tháng
(2024-12-20) 		-1.53 -3.75% 493,164,900 6,632,234 336.2
28.32
48.15
38.40
24 tháng
(2023-12-26) 		-0.25 -0.63% 937,131,500 -956,402 68.4
28.32
51.85
38.40
36 tháng
(2023-01-03) 		9.64 32.61% 1,358,311,800 -4,719,061 -29.4
21.21
51.85
38.40
60 tháng
(2021-01-11) 		22.06 128.77% 1,685,025,300 -5,650,488 -75.7
13.17
64.31
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2023
40.57
 3,043,500 37.98 40.57 37.69 249,900 281,800 -1.7
20/07/2023
37.98
 3,983,600 36.58 37.98 36.25 509,800 366,900 7.3
19/07/2023
36.58
 1,734,100 36.21 36.80 35.92 77,400 163,300 -4.3
18/07/2023
36.21
 3,187,800 36.47 36.51 35.47 30,100 321,500 -14.2
17/07/2023
36.47
 1,844,400 36.65 37.62 36.43 24,400 34,000 -0.5
14/07/2023
36.65
 1,801,900 37.25 37.62 36.21 9,700 25,200 -0.8
13/07/2023
37.25
 1,931,800 36.14 37.69 36.21 515,500 109,100 20.5
12/07/2023
36.14
 2,686,800 35.77 36.58 35.55 1,021,400 307,700 35.0
11/07/2023
35.77
 2,937,500 35.36 36.06 34.73 276,900 80,100 9.4
10/07/2023
35.36
 3,227,700 33.99 35.92 34.40 815,600 419,000 18.9
07/07/2023
33.99
 3,865,300 31.78 33.99 31.33 181,900 233,900 -2.5
06/07/2023
31.78
 2,285,300 31.96 32.29 31.19 70,500 123,400 -2.3
05/07/2023
31.96
 3,560,800 31.22 32.74 31.37 537,400 369,700 7.3
04/07/2023
31.22
 1,629,700 30.89 31.70 30.71 108,800 181,900 -3.1
03/07/2023
30.89
 1,012,000 30.74 31.19 30.74 5,900 3,200 0.1
30/06/2023
30.74
 2,370,400 30.15 31.41 29.82 531,300 246,200 11.9
29/06/2023
30.15
 1,804,500 31.19 31.33 30.15 36,700 54,300 -0.7
28/06/2023
31.19
 1,344,700 31.41 31.63 31.04 421,600 96,300 13.8
27/06/2023
31.41
 1,830,100 31.33 31.89 31.19 677,400 421,800 10.8
26/06/2023
31.33
 3,291,800 30.26 31.41 29.82 448,000 197,400 10.4
23/06/2023
30.26
 1,867,200 30.82 30.96 30.23 14,800 115,300 -4.1
22/06/2023
30.82
 2,124,800 30.30 31.19 30.19 106,200 41,300 2.7
21/06/2023
30.30
 2,449,500 30.30 30.56 29.97 35,300 12,100 0.9
20/06/2023
30.30
 1,455,600 29.71 30.30 29.71 5,000 61,800 -2.3
19/06/2023
29.71
 1,904,800 28.82 29.93 28.64 226,900 31,700 7.8
16/06/2023
28.82
 1,963,300 29.19 30.26 28.71 3,200 37,700 -1.4
15/06/2023
29.19
 2,205,500 29.49 29.63 28.82 169,000 51,500 4.6
14/06/2023
29.49
 2,549,800 30.08 30.37 29.49 22,000 42,400 -0.8
13/06/2023
30.08
 2,563,100 30.30 30.85 30.04 64,100 375,600 -12.8
12/06/2023
30.30
 3,973,500 28.34 30.30 28.64 59,300 139,100 -3.2
09/06/2023
28.34
 2,107,000 27.42 28.34 27.31 55,800 10,100 1.7
08/06/2023
27.42
 1,795,100 28.08 28.38 27.34 397,500 35,400 13.7
07/06/2023
28.08
 2,271,300 27.56 28.30 27.45 310,400 458,600 -5.6
06/06/2023
27.56
 2,116,400 27.68 28.08 27.42 42,400 367,500 -12.2
05/06/2023
27.68
 2,155,100 27.60 28.19 27.38 54,100 85,100 -1.2
02/06/2023
27.60
 2,536,400 26.75 27.71 26.42 151,300 45,300 3.8
01/06/2023
26.75
 2,288,200 26.16 26.90 26.09 475,600 240,100 8.5
31/05/2023
26.16
 1,522,100 26.35 26.46 26.01 154,500 5,200 5.3
30/05/2023
26.35
 3,654,200 25.20 26.46 25.31 733,800 212,300 18.4
29/05/2023
25.20
 1,776,400 24.46 25.27 24.53 129,500 4,300 4.2
26/05/2023
24.46
 418,900 24.28 24.68 24.35 13,300 2,800 0.3
25/05/2023
24.28
 1,512,000 24.61 24.61 24.24 47,200 407,900 -11.9
24/05/2023
24.61
 1,148,000 24.87 25.09 24.61 121,600 178,000 -1.9
23/05/2023
24.87
 1,107,400 25.16 25.35 24.79 106,100 10,300 3.2
22/05/2023
25.16
 1,695,400 24.42 25.35 24.42 22,200 5,100 0.6
19/05/2023
24.42
 672,800 24.39 24.72 24.24 52,500 4,300 1.6
18/05/2023
24.39
 702,300 24.31 24.53 24.31 17,600 4,700 0.4
17/05/2023
24.31
 1,128,100 24.31 24.68 24.24 63,000 162,000 -3.3
16/05/2023
24.31
 1,928,400 24.76 24.87 24.17 59,300 195,000 -4.5
15/05/2023
24.76
 1,698,500 25.16 25.64 24.76 52,100 471,500 -14.2
12/05/2023
25.16
 1,904,000 25.35 25.42 24.94 92,200 219,300 -4.3
11/05/2023
25.35
 1,752,800 25.50 25.86 25.13 121,300 121,500 0.0
10/05/2023
25.50
 1,582,400 24.65 25.53 24.65 45,900 3,100 1.5
09/05/2023
24.65
 928,500 24.24 24.72 24.09 31,100 119,600 -2.9
08/05/2023
24.24
 1,727,800 24.79 25.13 24.09 8,300 190,600 -6.1
05/05/2023
24.79
 813,300 24.83 25.13 24.61 4,500 2,800 0.1
04/05/2023
24.83
 1,082,000 25.31 25.38 24.76 2,400 98,200 -3.2
28/04/2023
25.31
 1,670,600 24.65 25.42 24.79 583,600 600 19.9
27/04/2023
24.65
 791,900 24.83 24.98 24.46 53,400 15,300 1.3
26/04/2023
24.83
 1,078,700 24.31 24.83 24.09 62,000 11,700 1.7
25/04/2023
24.31
 1,700,000 25.05 25.46 24.24 26,700 127,100 -3.3
24/04/2023
25.05
 2,587,300 25.46 25.57 24.24 216,000 50,900 5.6
21/04/2023
25.46
 2,040,400 25.94 26.35 25.13 51,772 72,206 -0.7
20/04/2023
25.94
 1,417,400 26.38 26.42 25.57 16,000 139,600 -4.3
19/04/2023
26.38
 4,684,600 25.16 26.90 25.05 89,100 29,510 2.1
18/04/2023
25.16
 2,442,500 24.13 25.42 24.57 218,300 104,069 3.9
17/04/2023
24.13
 1,287,800 24.24 24.53 23.94 61,303 116,300 -1.8
14/04/2023
24.24
 1,800,000 25.16 25.42 24.24 68,600 71,300 -0.1
13/04/2023
25.16
 2,085,200 24.98 25.46 24.68 70,700 7,500 2.2
12/04/2023
24.98
 1,817,700 25.27 25.50 24.98 128,600 10,400 4.0
11/04/2023
25.27
 2,777,500 24.72 25.50 24.61 144,100 176,590 -1.1
10/04/2023
24.72
 3,457,200 23.17 24.72 23.43 106,800 360,970 -8.5
07/04/2023
23.17
 1,379,600 23.35 23.50 22.80 12,900 9,500 0.1
06/04/2023
23.35
 2,197,700 24.17 24.39 23.24 8,915 31,810 -0.7
05/04/2023
24.17
 2,714,000 23.57 24.28 23.39 659,000 21,190 20.9
04/04/2023
23.57
 3,676,800 22.10 23.57 21.99 313,300 252,880 1.9
03/04/2023
22.10
 1,909,200 21.21 22.54 21.50 41,100 252,880 -6.3
31/03/2023
21.21
 2,428,200 21.65 22.17 20.32 73,530 641,200 -16.3
30/03/2023
21.65
 5,019,600 23.24 23.57 21.62 44,720 2,385,532 -68.5
29/03/2023
23.24
 2,459,700 24.02 24.09 23.09 18,015 741,500 -22.8
28/03/2023
24.02
 1,762,200 24.17 24.57 23.87 15,700 876,480 -28.0
27/03/2023
24.17
 1,031,800 24.46 24.72 24.02 21,615 417,260 -12.9
24/03/2023
24.46
 837,000 24.61 24.87 24.24 144,300 55,400 3.0
23/03/2023
24.61
 798,300 24.17 24.87 23.76 85,100 11,200 2.4
22/03/2023
24.17
 1,674,300 25.13 25.46 24.17 61,600 669,500 -20.2
21/03/2023
25.13
 1,275,700 25.13 25.50 24.05 87,210 31,172 1.3
20/03/2023
25.13
 833,100 25.83 26.01 25.13 54,700 43,640 0.4
17/03/2023
25.83
 527,300 25.94 26.23 25.64 5,900 12,000 -0.2
16/03/2023
25.94
 246,000 26.31 26.31 25.86 20,300 118,780 -3.4
15/03/2023
26.31
 1,070,700 25.61 26.71 25.86 4,500 283,100 -9.9
14/03/2023
25.61
 1,265,500 26.68 26.94 25.50 77,500 272,860 -6.8
13/03/2023
26.68
 789,700 27.34 27.34 26.64 91,500 13,800 2.8
10/03/2023
27.34
 953,600 27.53 27.56 27.01 37,302 10,200 1.0
09/03/2023
27.53
 1,480,700 25.75 27.53 25.86 15,800 140,480 -4.6
08/03/2023
25.75
 1,724,400 25.94 26.05 25.53 379,703 824,720 -15.5
07/03/2023
25.94
 1,012,800 26.60 27.16 25.50 21,400 406,040 -13.5
06/03/2023
26.60
 672,000 27.20 27.86 26.60 7,300 208,100 -7.2
03/03/2023
27.20
 703,100 27.49 27.82 27.16 208,705 61,800 5.4
02/03/2023
27.49
 442,300 27.90 28.34 27.01 37,320 39,640 -0.1
01/03/2023
27.90
 582,100 26.97 28.08 26.23 155,100 207,300 -2.0

Chính sách bảo mật | Điều khoản sử dụng |