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)
04/01/2024
39.46
 2,197,000 40.04 40.25 39.39 109,000 224,100 -6.4
03/01/2024
40.11
 5,612,500 37.45 40.11 37.02 117,200 81,200 1.8
02/01/2024
37.53
 1,046,700 37.74 37.96 37.09 13,600 22,600 -0.5
29/12/2023
37.53
 1,066,400 37.02 37.88 37.02 46,800 25,100 1.1
28/12/2023
37.45
 1,177,000 37.67 37.74 37.45 28,500 26,100 0.1
27/12/2023
37.67
 1,189,500 37.67 37.88 37.24 1,200 162,400 -8.4
26/12/2023
37.67
 1,145,300 37.96 38.03 37.53 3,700 94,400 -4.8
25/12/2023
37.88
 1,704,400 36.74 37.88 36.74 43,800 48,200 -0.2
22/12/2023
36.88
 657,300 37.02 37.31 36.31 12,100 45,600 -1.7
21/12/2023
36.95
 578,800 36.74 36.95 36.52 23,600 17,700 0.3
20/12/2023
36.95
 747,400 36.59 36.95 36.23 41,300 8,600 1.7
19/12/2023
36.38
 794,400 35.52 36.38 35.48 106,000 20,400 4.3
18/12/2023
35.52
 591,200 36.38 36.74 35.52 1,900 47,900 -2.3
15/12/2023
36.38
 1,006,000 35.80 36.66 35.37 157,800 13,000 7.3
14/12/2023
35.73
 1,884,700 37.31 37.53 35.70 10,300 472,500 -23.5
13/12/2023
36.95
 1,329,700 37.74 38.31 36.95 33,500 124,500 -4.7
12/12/2023
37.74
 1,068,800 38.31 38.39 37.67 15,300 34,900 -1.0
11/12/2023
38.17
 836,900 38.17 38.53 37.67 9,000 18,200 -0.5
08/12/2023
38.17
 1,940,700 38.17 39.32 37.81 2,600 22,800 -1.1
07/12/2023
38.03
 1,919,100 39.03 39.03 37.09 22,100 118,000 -5.1
06/12/2023
38.67
 2,303,600 37.38 38.75 37.31 14,200 33,600 -1.0
05/12/2023
37.31
 1,527,000 38.31 38.75 37.31 5,400 193,000 -9.9
04/12/2023
38.31
 2,202,800 37.60 38.82 37.17 1,900 106,900 -5.5
01/12/2023
36.95
 1,199,300 36.45 37.45 35.62 12,200 62,200 -2.5
30/11/2023
36.23
 1,130,300 36.95 37.31 36.23 63,200 205,500 -7.3
29/11/2023
36.95
 1,105,600 35.80 37.17 35.77 900 19,900 -1.0
28/11/2023
35.70
 1,242,000 35.73 35.80 34.44 97,000 32,300 3.2
27/11/2023
35.73
 596,900 36.23 36.59 35.73 5,800 600 0.3
24/11/2023
36.45
 1,281,500 35.77 36.45 35.16 110,500 3,700 5.3
23/11/2023
35.52
 1,594,200 38.03 38.39 35.52 110,200 14,100 5.0
22/11/2023
38.03
 1,146,400 38.10 38.17 37.45 58,100 5,100 2.8
21/11/2023
38.03
 1,838,300 36.95 38.03 36.59 2,100 3,700 -0.1
20/11/2023
36.59
 864,500 35.59 36.95 35.59 78,600 3,600 3.8
17/11/2023
36.23
 2,020,300 37.31 37.67 35.52 40,300 7,400 1.7
16/11/2023
37.09
 833,900 36.59 37.17 36.09 0 0 0
15/11/2023
36.59
 1,107,900 37.31 37.31 36.31 17,000 22,400 -0.3
14/11/2023
36.16
 1,207,600 36.95 37.31 35.95 9,200 156,300 -7.5
13/11/2023
36.23
 1,050,700 35.44 36.38 35.37 182,500 14,900 8.4
10/11/2023
35.48
 1,763,300 35.88 36.81 35.44 9,100 8,900 0.0
09/11/2023
36.23
 1,718,100 36.59 37.24 36.02 63,900 32,700 1.6
08/11/2023
35.95
 1,446,200 33.47 35.95 33.36 8,600 28,700 -0.9
07/11/2023
33.65
 1,250,900 33.58 34.80 33.08 64,400 30,900 1.6
06/11/2023
33.72
 982,600 33.72 34.08 33.47 203,100 137,000 3.1
03/11/2023
33.58
 1,761,200 34.08 34.15 32.90 528,900 209,900 14.8
02/11/2023
33.58
 1,856,800 31.93 33.62 31.64 220,900 49,500 7.8
01/11/2023
31.43
 2,187,700 29.96 31.57 28.77 169,700 0 7.0
31/10/2023
30.17
 2,631,900 32.50 32.75 30.17 509,400 16,800 21.4
30/10/2023
32.43
 1,344,200 34.83 35.09 32.43 48,100 2,300 2.1
27/10/2023
34.83
 1,650,900 36.45 36.59 33.83 11,300 9,000 0.1
26/10/2023
36.09
 2,542,600 37.74 38.03 36.09 133,200 13,600 6.0
25/10/2023
38.75
 1,177,300 38.89 39.96 38.75 22,000 2,100 1.1
24/10/2023
38.75
 954,200 38.60 38.75 37.53 14,800 3,500 0.6
23/10/2023
37.88
 1,114,900 39.10 39.18 37.74 3,000 77,900 -4.0
20/10/2023
39.10
 2,209,500 38.03 39.53 36.95 36,300 16,000 1.1
19/10/2023
38.46
 1,727,500 40.11 40.18 38.39 299,400 15,600 15.5
18/10/2023
40.11
 2,821,100 39.61 40.47 37.31 224,000 12,300 11.7
17/10/2023
38.96
 2,735,800 42.05 43.34 38.96 160,900 16,000 8.5
16/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2023
41.76
 1,643,100 43.41 43.41 41.76 262,400 25,400 14.1
13/10/2023
42.84
 1,815,800 42.13 43.05 41.71 8,800 5,500 0.2
12/10/2023
42.84
 2,690,600 42.34 43.68 42.13 547,000 41,500 30.7
11/10/2023
41.99
 1,431,100 41.28 41.99 40.93 70,600 122,500 -3.0
10/10/2023
41.28
 1,890,500 41.64 42.34 41.21 55,600 10,700 2.7
09/10/2023
41.49
 1,578,800 41.07 41.56 40.44 3,400 42,000 -2.2
06/10/2023
40.93
 1,797,600 38.74 40.93 38.25 96,100 11,000 4.7
05/10/2023
38.81
 1,255,800 39.66 40.44 38.81 9,200 136,900 -7.1
04/10/2023
39.24
 1,524,500 37.05 39.94 36.84 59,700 111,700 -3.0
03/10/2023
38.04
 4,013,200 40.58 40.58 38.04 300,400 83,500 12.0
02/10/2023
40.86
 943,900 41.28 41.64 40.58 1,100 75,200 -4.3
29/09/2023
40.86
 2,189,400 40.58 41.78 40.15 418,000 120,400 17.4
28/09/2023
40.15
 1,598,300 39.59 40.58 39.52 1,000 160,300 -9.0
27/09/2023
40.22
 1,703,400 38.81 40.22 37.26 17,600 45,800 -1.6
26/09/2023
38.11
 2,475,300 37.19 39.66 37.12 254,300 14,700 13.0
25/09/2023
38.11
 2,798,300 40.93 41.64 38.11 29,700 17,600 0.6
22/09/2023
40.93
 3,531,000 41.64 42.55 40.15 59,800 336,600 -16.2
21/09/2023
43.05
 2,027,300 43.75 44.18 43.05 100,900 88,200 0.8
20/09/2023
44.18
 2,528,300 42.76 44.32 42.62 451,800 35,300 25.9
19/09/2023
42.55
 2,383,700 41.92 42.55 40.72 43,100 31,200 0.7
18/09/2023
41.28
 1,757,400 41.28 42.27 41.00 0 0 0
15/09/2023
41.56
 1,871,000 42.27 42.41 40.58 25,400 4,500 1.2
14/09/2023
41.99
 3,154,900 43.33 43.33 41.85 39,600 19,500 1.2
13/09/2023
43.33
 2,858,700 44.39 45.09 43.05 195,400 158,500 2.4
12/09/2023
43.75
 1,949,100 42.91 43.75 42.06 91,200 388,900 -18.2
11/09/2023
42.34
 2,679,100 43.05 43.96 42.34 8,000 196,800 -11.6
08/09/2023
42.27
 1,813,800 41.35 42.69 41.28 90,700 189,300 -5.8
07/09/2023
41.49
 2,041,500 42.69 42.69 41.42 14,000 65,700 -3.1
06/09/2023
42.27
 1,688,900 41.64 42.76 41.28 3,000 155,400 -9.1
05/09/2023
41.64
 1,966,000 40.86 42.20 40.22 16,900 60,200 -2.5
31/08/2023
40.86
 1,923,300 41.28 41.35 40.79 16,400 146,100 -7.5
30/08/2023
41.07
 2,173,200 40.51 41.78 40.44 30,400 36,700 -0.4
29/08/2023
40.44
 2,547,400 40.15 40.86 39.24 4,300 165,100 -9.2
28/08/2023
40.15
 3,184,400 39.38 40.58 38.81 206,400 201,800 0.1
25/08/2023
38.81
 2,671,500 37.97 39.24 37.82 538,900 412,400 6.9
24/08/2023
37.97
 3,059,900 36.55 38.32 36.27 52,100 183,900 -7.0
23/08/2023
36.27
 1,292,200 37.26 37.26 36.13 14,200 123,900 -5.7
22/08/2023
36.63
 3,425,100 34.93 36.63 33.87 762,700 65,500 34.8
21/08/2023
34.26
 1,914,200 34.08 35.43 33.98 96,500 89,300 0.3
18/08/2023
35.25
 3,750,700 37.40 37.61 35.25 20,500 339,700 -16.3
17/08/2023
37.90
 2,326,800 37.40 38.25 36.91 14,200 357,200 -18.2
16/08/2023
37.40
 1,517,500 38.11 38.39 37.19 5,800 125,200 -6.3
15/08/2023
38.11
 1,696,700 39.17 39.17 38.11 7,500 425,600 -22.8

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