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)
08/02/2022
45.25
 551,500 45.91 46.28 43.97 225,200 135,200 9.8
07/02/2022
45.91
 534,900 43.39 46.28 43.39 141,000 12,000 14.1
28/01/2022
43.39
 599,200 41.32 43.39 41.32 365,300 38,100 33.4
27/01/2022
41.32
 925,200 41.99 42.56 39.88 633,900 53,400 58.5
26/01/2022
41.99
 658,000 39.26 41.99 39.47 406,600 35,300 31.8
25/01/2022
39.26
 969,500 36.70 39.26 35.58 346,600 246,000 9.5
24/01/2022
36.70
 2,094,700 39.42 39.42 36.70 127,000 1,074,800 -84.8
21/01/2022
39.42
 1,653,000 42.36 42.36 39.42 261,100 1,178,700 -89.2
20/01/2022
42.36
 1,296,100 45.54 45.87 42.36 52,000 428,700 -39.1
19/01/2022
45.54
 387,300 46.08 46.70 44.84 40,400 148,900 -12.0
18/01/2022
46.08
 443,300 49.67 49.67 45.54 12,100 85,000 -8.3
17/01/2022
49.67
 139,200 50.83 51.12 49.42 52,200 74,400 -2.7
14/01/2022
50.83
 174,500 50.25 50.99 49.55 41,600 3,100 4.7
13/01/2022
50.25
 219,500 50.00 51.20 49.63 11,600 19,900 -1.0
12/01/2022
50.00
 349,200 49.63 50.00 48.43 16,900 32,400 -1.8
11/01/2022
49.63
 375,800 50.33 50.83 49.59 50,100 103,800 -6.5
10/01/2022
50.33
 290,200 51.66 52.44 50.21 4,900 26,600 -2.7
07/01/2022
51.66
 359,500 50.91 51.66 50.00 66,300 6,400 7.4
06/01/2022
50.91
 431,500 51.66 52.03 50.83 3,600 110,200 -13.2
05/01/2022
51.66
 247,400 52.28 53.31 51.28 10,600 20,700 -1.3
04/01/2022
52.28
 412,600 51.20 52.94 50.87 38,600 19,700 2.4
31/12/2021
51.20
 329,000 51.33 52.48 50.83 29,400 10,000 2.4
30/12/2021
51.33
 394,100 52.44 52.57 51.16 8,800 1,100 1.0
29/12/2021
52.44
 194,400 53.31 53.60 52.07 11,400 4,800 0.8
28/12/2021
53.31
 318,800 53.64 54.55 52.90 31,800 3,200 3.7
27/12/2021
53.64
 992,800 50.21 53.72 50.21 79,700 86,400 -0.9
24/12/2021
50.21
 283,000 48.80 50.42 49.14 43,700 3,000 4.9
23/12/2021
48.80
 655,200 50.00 51.24 48.76 35,300 246,500 -25.4
22/12/2021
50.00
 351,600 50.50 50.83 49.80 7,400 34,000 -3.2
21/12/2021
50.50
 264,300 51.16 51.24 50.46 5,200 4,700 0.1
20/12/2021
51.16
 275,600 51.61 51.66 50.50 3,600 14,400 -1.3
17/12/2021
51.61
 255,700 50.71 51.61 50.21 44,000 34,000 1.2
16/12/2021
50.71
 335,300 51.08 51.61 50.62 60,600 74,500 -1.7
15/12/2021
51.08
 277,000 51.12 52.40 50.33 6,300 44,300 -4.7
14/12/2021
51.12
 524,400 52.48 52.48 51.08 3,700 115,700 -14.0
13/12/2021
52.48
 400,800 53.31 53.93 52.48 20,400 72,600 -6.7
10/12/2021
53.31
 192,700 53.89 53.89 52.48 1,400 39,600 -4.9
09/12/2021
53.89
 547,200 52.11 53.93 51.66 195,700 108,500 11.3
08/12/2021
52.11
 533,200 53.39 54.55 52.07 153,600 185,600 -3.9
07/12/2021
53.39
 669,800 50.00 53.47 50.04 230,700 59,500 21.9
06/12/2021
50.00
 635,500 51.08 51.37 49.34 81,900 36,900 5.4
03/12/2021
51.08
 547,700 52.90 53.72 51.08 15,300 18,300 -0.4
02/12/2021
52.90
 255,400 53.72 55.17 52.81 70,000 54,800 2.0
01/12/2021
53.72
 661,200 53.31 53.72 51.61 31,300 33,200 -0.2
30/11/2021
53.31
 675,100 56.16 57.03 53.31 22,500 23,500 -0.1
29/11/2021
56.16
 547,900 55.58 56.41 54.34 208,100 6,000 25.3
26/11/2021
55.58
 600,400 56.37 57.44 55.50 106,100 92,200 1.8
25/11/2021
56.37
 486,700 56.74 57.03 55.50 109,100 6,700 13.8
24/11/2021
56.74
 607,600 55.58 57.85 53.72 151,600 68,200 11.3
23/11/2021
55.58
 692,600 57.85 57.85 55.38 166,800 75,600 12.3
22/11/2021
57.85
 870,100 56.20 58.27 56.20 227,400 24,800 28.0
19/11/2021
56.20
 1,209,300 54.14 56.20 53.31 451,600 21,200 57.4
18/11/2021
54.14
 1,095,400 51.61 54.14 51.74 361,400 18,700 43.8
17/11/2021
51.61
 688,200 51.86 52.48 50.00 323,500 122,600 25.1
16/11/2021
51.86
 1,236,300 49.38 52.28 50.04 380,800 25,700 44.3
15/11/2021
49.38
 2,537,000 46.16 49.38 45.99 588,600 22,900 66.0
12/11/2021
46.16
 497,500 45.29 46.49 45.13 340,200 116,700 24.9
11/11/2021
45.29
 729,600 45.62 46.08 44.63 226,600 298,780 -7.9
10/11/2021
45.62
 655,100 46.28 46.49 45.54 20,300 52,200 -3.5
09/11/2021
46.28
 320,900 46.28 47.48 45.87 65,300 33,800 3.6
08/11/2021
46.28
 461,300 47.03 47.03 46.16 6,200 117,800 -12.5
05/11/2021
47.03
 709,500 45.87 47.73 45.46 106,000 30,000 8.6
04/11/2021
45.87
 429,600 45.46 46.28 45.00 30,500 143,700 -12.8
03/11/2021
45.46
 784,000 46.37 46.70 45.46 8,000 59,000 -5.7
02/11/2021
46.37
 672,600 46.90 47.11 46.24 43,100 41,100 0.2
01/11/2021
46.90
 937,500 46.90 47.52 46.24 52,100 7,000 5.1
29/10/2021
46.90
 438,100 47.52 48.14 46.70 4,200 21,600 -2.0
28/10/2021
47.52
 567,200 48.10 49.01 47.48 200 5,800 -0.7
27/10/2021
48.10
 1,408,100 46.41 48.76 45.91 86,200 19,200 7.7
26/10/2021
46.41
 208,500 46.24 46.70 45.95 500 2,900 -0.3
25/10/2021
46.24
 1,207,900 46.12 47.85 44.71 80,500 221,500 -15.6
22/10/2021
46.12
 508,900 46.66 46.70 45.79 8,400 800 0.8
21/10/2021
46.66
 347,700 46.61 47.11 46.28 19,700 10,900 1.0
20/10/2021
46.61
 315,000 47.28 47.52 46.33 7,400 2,900 0.5
19/10/2021
47.28
 1,164,400 46.41 47.52 45.46 223,700 257,900 -3.4
18/10/2021
46.41
 651,500 47.23 47.65 46.37 8,100 17,700 -1.1
15/10/2021
47.23
 755,300 46.61 48.35 46.49 37,200 6,400 3.6
14/10/2021
46.61
 856,300 47.07 47.73 46.49 30,100 176,300 -16.6
13/10/2021
47.07
 660,400 47.81 48.31 47.03 1,100 147,600 -16.7
12/10/2021
47.81
 1,350,800 47.81 49.18 46.41 57,300 342,300 -32.7
11/10/2021
47.81
 364,800 47.90 48.76 47.52 900 11,400 -1.1
08/10/2021
47.90
 473,900 48.35 48.76 47.90 55,900 51,700 0.5
07/10/2021
48.35
 275,000 48.72 48.76 48.06 13,000 4,000 1.1
06/10/2021
48.72
 322,500 48.14 48.97 48.14 100 2,500 -0.3
05/10/2021
48.14
 457,700 48.35 49.18 48.14 200 5,900 -0.7
04/10/2021
48.35
 333,300 49.55 50.21 48.14 5,700 4,600 0.1
01/10/2021
49.55
 586,900 49.05 51.24 49.01 1,800 53,200 -6.2
30/09/2021
49.05
 992,300 46.78 49.92 46.78 211,900 4,300 24.5
29/09/2021
46.78
 269,700 47.94 47.94 46.70 2,600 10,300 -0.9
28/09/2021
47.94
 516,600 46.28 47.94 44.47 23,500 10,600 1.4
27/09/2021
46.28
 477,500 48.02 48.23 45.95 1,400 1,800 -0.0
24/09/2021
48.02
 366,500 48.14 48.76 47.52 6,200 800 0.6
23/09/2021
48.14
 512,900 48.76 49.59 47.94 1,000 200 0.1
22/09/2021
48.76
 472,500 48.43 49.38 48.18 3,400 8,600 -0.6
21/09/2021
48.43
 580,500 48.35 48.76 46.70 3,700 39,600 -4.2
20/09/2021
48.35
 338,500 47.52 49.80 47.11 200 4,500 -0.5
17/09/2021
47.52
 792,300 45.33 47.52 44.22 2,900 419,700 -46.2
16/09/2021
45.33
 1,596,800 48.56 48.56 45.17 27,300 770,900 -82.9
15/09/2021
48.56
 889,900 48.23 51.53 47.94 116,500 143,700 -3.4
14/09/2021
48.23
 1,013,400 45.09 48.23 46.24 84,800 90,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |