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)
06/06/2024
45.71
 1,491,200 45.85 46.28 45.27 180,300 8,600 11.0
05/06/2024
45.63
 1,604,100 46.28 46.71 45.63 121,100 3,200 7.6
04/06/2024
46.21
 1,575,600 46.64 46.78 46.14 120,000 57,500 4.1
03/06/2024
46.35
 1,335,300 47.21 47.21 46.35 115,800 21,500 6.1
31/05/2024
46.64
 4,465,400 45.92 47.64 45.63 162,500 322,900 -10.4
30/05/2024
45.85
 2,216,000 44.92 45.85 44.13 14,300 112,800 -6.2
29/05/2024
45.63
 1,880,100 46.35 46.64 45.27 100 70,300 -4.5
28/05/2024
46.28
 2,493,300 45.35 46.49 45.27 96,000 114,500 -1.1
27/05/2024
45.13
 1,063,000 45.35 45.56 44.34 36,700 41,800 -0.3
24/05/2024
45.20
 4,015,500 45.56 47.07 43.05 33,900 195,500 -10.3
23/05/2024
45.85
 2,017,200 45.63 46.06 45.06 172,800 176,900 -0.2
22/05/2024
45.78
 2,163,600 46.71 46.71 45.27 1,800 207,700 -13.2
21/05/2024
46.49
 2,246,600 45.56 46.64 45.42 3,700 107,200 -6.7
20/05/2024
45.92
 2,168,500 45.92 46.28 45.20 13,600 112,400 -6.3
16/05/2024
44.34
 1,959,800 45.13 45.13 44.05 6,700 46,300 -2.5
15/05/2024
44.34
 2,374,800 43.91 45.06 43.55 118,800 43,500 4.7
14/05/2024
43.70
 1,776,800 43.19 43.98 42.91 138,100 83,400 3.3
13/05/2024
42.76
 1,642,500 43.77 43.77 42.69 26,600 496,400 -28.1
10/05/2024
43.34
 1,845,500 44.13 44.13 42.84 75,500 388,300 -18.9
09/05/2024
43.98
 1,564,100 44.34 44.84 43.41 42,300 99,100 -3.5
08/05/2024
44.13
 2,338,900 43.12 45.20 42.91 305,700 485,700 -11.1
07/05/2024
43.84
 1,288,500 44.27 44.27 43.55 23,400 16,900 0.4
06/05/2024
43.77
 1,664,300 42.55 44.20 42.55 224,800 36,600 11.4
03/05/2024
42.33
 1,416,100 42.69 42.91 42.19 13,800 90,600 -4.6
02/05/2024
42.55
 1,556,900 43.05 43.77 42.55 6,500 147,800 -8.5
26/04/2024
42.33
 1,664,700 41.11 42.98 41.11 188,400 76,100 6.6
25/04/2024
41.83
 1,457,500 42.12 42.69 41.47 75,800 203,700 -7.5
24/04/2024
42.12
 2,294,500 40.18 42.12 40.18 964,800 142,500 47.6
23/04/2024
39.46
 1,506,500 40.61 40.75 39.32 41,400 240,600 -11.2
22/04/2024
40.54
 1,816,000 39.18 40.54 38.96 848,000 95,500 42.0
19/04/2024
38.39
 3,236,700 39.10 40.90 37.53 518,300 216,900 16.3
17/04/2024
39.89
 1,732,000 42.55 42.55 39.89 45,600 268,900 -12.9
16/04/2024
42.33
 3,346,000 41.97 42.33 40.11 340,200 237,300 5.8
15/04/2024
42.48
 2,373,100 45.56 45.78 42.48 44,000 150,900 -6.8
12/04/2024
45.63
 958,900 45.56 45.63 44.92 41,000 90,100 -3.1
11/04/2024
45.06
 1,560,700 43.84 45.49 43.84 273,100 32,100 15.1
10/04/2024
44.49
 1,040,700 45.13 45.49 44.49 2,700 11,600 -0.6
09/04/2024
44.84
 1,908,900 44.13 45.20 43.77 196,700 216,200 -1.1
08/04/2024
43.91
 2,426,700 45.56 45.85 43.91 29,200 35,600 -0.4
05/04/2024
45.78
 2,661,100 46.64 46.85 45.78 117,900 239,600 -8.0
04/04/2024
47.21
 2,080,800 46.85 48.00 46.85 25,900 33,500 -0.5
03/04/2024
47.07
 2,693,100 48.36 48.79 46.85 16,600 368,300 -23.4
02/04/2024
48.36
 2,616,200 47.14 48.65 46.57 211,600 177,200 2.5
01/04/2024
47.14
 1,423,900 47.50 48.07 47.00 9,600 78,800 -4.6
29/03/2024
47.43
 2,729,000 47.93 49.15 47.43 126,600 28,000 6.6
28/03/2024
47.21
 2,226,000 47.79 48.36 47.21 125,400 84,500 2.7
27/03/2024
47.07
 1,761,800 46.71 47.93 46.71 13,300 592,200 -38.1
26/03/2024
46.71
 1,793,000 46.49 47.00 46.28 31,200 585,500 -36.0
25/03/2024
46.49
 2,164,100 48.14 48.50 46.35 8,800 208,800 -13.3
22/03/2024
48.07
 2,722,500 47.93 49.01 47.07 109,000 163,100 -3.5
21/03/2024
47.57
 2,466,300 47.64 47.71 46.71 554,200 245,700 20.4
20/03/2024
47.21
 2,812,600 45.99 47.71 45.99 321,800 137,400 12.0
19/03/2024
46.06
 2,029,300 47.64 47.64 46.06 116,000 165,800 -3.3
18/03/2024
46.71
 7,967,800 49.58 49.87 46.06 968,800 1,084,100 -7.4
15/03/2024
49.51
 3,447,000 47.28 50.15 47.07 1,090,000 432,600 43.9
14/03/2024
47.43
 3,323,100 47.36 48.36 46.71 184,400 272,700 -5.9
13/03/2024
47.28
 4,075,100 46.14 47.71 45.56 568,100 747,700 -11.7
12/03/2024
45.49
 5,710,600 42.48 45.49 42.48 429,200 276,900 9.3
11/03/2024
42.55
 3,342,800 43.70 44.27 42.12 82,900 645,200 -34.3
08/03/2024
43.27
 7,266,200 42.19 44.49 41.33 1,413,100 365,820 62.7
07/03/2024
41.62
 2,820,300 41.69 42.33 41.47 296,300 366,200 -4.1
06/03/2024
41.47
 2,562,800 42.62 42.91 41.26 281,200 469,600 -11.2
05/03/2024
42.48
 2,927,700 42.33 43.41 42.26 79,100 65,858 0.8
04/03/2024
42.33
 1,887,700 43.05 43.05 42.33 113,700 12,218 6.0
01/03/2024
42.48
 7,835,900 40.04 42.69 39.96 1,535,600 619,560 53.6
29/02/2024
40.04
 1,843,200 40.11 40.47 39.46 400 44,000 -2.4
28/02/2024
39.75
 1,495,400 39.89 40.54 39.53 36,100 2,700 1.9
27/02/2024
39.82
 1,841,300 39.68 40.18 39.46 17,900 18,480 0.0
26/02/2024
39.32
 1,770,100 38.82 39.61 38.53 46,500 40,900 0.3
23/02/2024
39.10
 3,308,900 40.25 40.25 38.67 13,920 61,520 -2.6
22/02/2024
40.18
 1,826,500 40.61 40.61 39.82 7,565 7,060 0.0
21/02/2024
40.61
 1,578,100 40.40 40.97 40.18 2,400 7,400 -0.3
20/02/2024
40.32
 2,188,200 41.33 41.33 40.32 214,500 315,520 -5.8
19/02/2024
41.11
 2,198,100 41.11 41.62 40.68 267,615 13,400 14.5
16/02/2024
40.97
 1,306,400 41.47 41.69 40.83 11,200 54,600 -2.5
15/02/2024
41.26
 3,447,700 40.40 41.54 39.96 358,410 136,428 12.7
07/02/2024
39.89
 1,367,100 40.25 40.68 39.82 47,100 89,900 -2.4
06/02/2024
40.18
 1,798,600 39.82 40.75 39.75 52,000 134,400 -4.6
05/02/2024
39.82
 1,157,200 39.89 40.11 39.53 15,000 60,120 -2.5
02/02/2024
39.68
 3,120,300 39.61 40.68 39.46 327,530 147,900 10.0
01/02/2024
39.39
 1,301,400 38.60 39.53 38.60 58,900 16,800 2.3
31/01/2024
38.82
 1,409,200 39.75 39.75 38.82 2,000 142,300 -7.6
30/01/2024
39.46
 1,778,800 38.96 39.68 38.67 65,700 111,000 -2.4
29/01/2024
39.03
 1,112,000 39.03 39.46 38.75 1,600 38,900 -2.0
26/01/2024
39.10
 823,700 39.39 39.82 38.82 3,000 24,300 -1.2
25/01/2024
39.46
 1,355,400 38.46 39.96 38.39 1,100 28,600 -1.5
24/01/2024
38.46
 2,067,700 39.03 39.46 38.46 2,300 426,000 -23.0
23/01/2024
39.18
 1,262,600 39.68 39.68 39.10 3,500 21,600 -1.0
22/01/2024
39.68
 1,282,400 39.82 39.96 39.18 7,300 27,000 -1.1
19/01/2024
39.82
 2,636,300 40.04 41.11 39.46 87,400 170,800 -4.7
18/01/2024
39.82
 981,200 39.46 39.82 39.25 15,100 15,500 0.0
17/01/2024
39.46
 1,313,500 40.40 40.40 39.46 15,900 147,500 -7.3
16/01/2024
40.18
 1,645,600 39.03 40.18 38.67 34,000 7,100 1.5
15/01/2024
39.32
 1,415,500 39.39 40.04 39.18 6,700 100 0.4
12/01/2024
39.32
 2,153,500 38.89 39.61 38.31 64,600 30,100 1.9
11/01/2024
39.25
 1,313,400 39.25 39.75 38.75 2,000 186,900 -10.1
10/01/2024
39.10
 2,623,100 39.68 40.04 38.75 152,800 208,400 -3.0
09/01/2024
40.04
 1,391,600 40.68 40.75 39.96 229,000 14,800 12.0
08/01/2024
40.68
 2,475,800 40.18 40.90 39.61 300,800 53,200 13.9
05/01/2024
39.89
 2,493,800 39.75 40.11 39.46 92,700 220,800 -7.1

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