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)
14/08/2023
38.46
 2,248,200 38.04 39.10 37.12 15,400 232,500 -11.6
11/08/2023
37.82
 3,406,500 38.53 38.67 36.63 16,100 529,300 -27.2
10/08/2023
38.46
 1,245,400 39.52 39.52 38.25 3,500 34,100 -1.7
09/08/2023
39.38
 1,616,300 38.53 39.52 38.39 14,800 53,800 -2.2
08/08/2023
38.88
 1,818,500 39.66 40.15 38.81 9,800 14,700 -0.3
07/08/2023
39.66
 2,056,200 40.01 40.93 39.24 55,100 212,300 -8.9
04/08/2023
39.52
 1,199,400 39.59 39.80 39.17 11,900 20,000 -0.5
03/08/2023
39.52
 4,464,700 38.18 40.08 37.97 311,300 26,500 15.9
02/08/2023
38.11
 1,785,000 37.47 38.25 37.33 345,000 80,100 14.2
01/08/2023
37.47
 1,455,200 38.67 38.67 37.47 11,300 65,900 -2.9
31/07/2023
38.18
 2,387,700 37.54 38.67 37.05 171,900 45,600 6.7
28/07/2023
37.75
 2,462,300 38.11 38.39 37.19 4,400 2,500 0.1
27/07/2023
38.18
 2,307,900 37.33 38.32 36.98 16,500 66,600 -2.7
26/07/2023
36.98
 2,610,000 37.75 38.39 36.84 8,100 841,600 -43.8
25/07/2023
37.75
 2,887,400 38.04 38.67 37.19 64,400 772,400 -37.8
24/07/2023
38.46
 2,300,200 38.88 38.88 37.75 81,600 29,900 2.8
21/07/2023
38.74
 3,043,500 36.34 38.74 35.99 249,900 281,800 -1.7
20/07/2023
36.27
 3,983,600 34.86 36.27 34.61 509,800 366,900 7.3
19/07/2023
34.83
 1,778,600 34.65 35.14 34.30 77,400 163,300 -4.3
18/07/2023
34.58
 3,187,800 34.83 34.86 33.87 30,100 321,500 -14.2
17/07/2023
34.83
 1,844,400 35.28 35.92 34.79 24,400 34,000 -0.5
14/07/2023
35.28
 1,899,100 35.92 35.92 34.58 9,700 25,200 -0.8
13/07/2023
35.57
 1,931,800 35.07 35.99 34.58 515,500 109,100 20.5
12/07/2023
34.58
 2,859,500 34.16 34.93 33.94 1,021,400 307,700 35.0
11/07/2023
34.16
 2,937,500 33.73 34.44 33.17 276,900 80,100 9.4
10/07/2023
33.77
 3,227,700 33.13 34.30 32.85 815,600 419,000 18.9
07/07/2023
32.46
 3,865,300 30.13 32.46 29.92 181,900 233,900 -2.5
06/07/2023
30.34
 2,285,300 30.52 30.84 29.78 70,500 123,400 -2.3
05/07/2023
30.52
 3,560,800 29.96 31.26 29.96 537,400 369,700 7.3
04/07/2023
29.85
 1,691,200 29.50 30.27 29.32 108,800 181,900 -3.1
03/07/2023
29.50
 1,012,000 29.50 29.78 29.36 5,900 3,200 0.1
30/06/2023
29.36
 2,370,400 28.55 29.99 28.47 531,300 246,200 11.9
29/06/2023
28.51
 2,157,700 29.85 29.92 28.51 36,700 54,300 -0.7
28/06/2023
29.78
 1,344,700 30.06 30.20 29.64 421,600 96,300 13.8
27/06/2023
29.99
 1,869,200 30.20 30.45 29.78 677,400 421,800 10.8
26/06/2023
30.20
 3,513,800 29.43 30.20 28.47 448,000 197,400 10.4
23/06/2023
28.93
 1,929,000 29.57 29.57 28.86 14,800 115,300 -4.1
22/06/2023
29.43
 2,124,800 28.93 29.78 28.83 106,200 41,300 2.7
21/06/2023
28.93
 2,449,500 28.93 29.18 28.62 35,300 12,100 0.9
20/06/2023
28.93
 1,455,600 28.37 28.93 28.37 5,000 61,800 -2.3
19/06/2023
28.37
 1,904,800 27.70 28.58 27.35 226,900 31,700 7.8
16/06/2023
27.52
 1,963,300 28.23 28.90 27.42 3,200 37,700 -1.4
15/06/2023
27.87
 2,205,500 28.16 28.30 27.52 169,000 51,500 4.6
14/06/2023
28.16
 2,549,800 28.79 29.00 28.16 22,000 42,400 -0.8
13/06/2023
28.72
 2,563,100 29.22 29.46 28.69 64,100 375,600 -12.8
12/06/2023
28.93
 3,973,500 27.52 28.93 27.35 59,300 139,100 -3.2
09/06/2023
27.06
 2,107,000 26.18 27.06 26.08 55,800 10,100 1.7
08/06/2023
26.18
 1,795,100 27.03 27.10 26.11 397,500 35,400 13.7
07/06/2023
26.82
 2,271,300 26.32 27.03 26.22 310,400 458,600 -5.6
06/06/2023
26.32
 2,116,400 26.18 26.82 26.18 42,400 367,500 -12.2
05/06/2023
26.43
 2,155,100 26.89 26.92 26.15 54,100 85,100 -1.2
02/06/2023
26.36
 2,536,400 25.76 26.46 25.23 151,300 45,300 3.8
01/06/2023
25.55
 2,288,200 25.09 25.69 24.91 475,600 240,100 8.5
31/05/2023
24.98
 1,522,100 25.16 25.26 24.84 154,500 5,200 5.3
30/05/2023
25.16
 3,654,200 24.21 25.26 24.17 733,800 212,300 18.4
29/05/2023
24.06
 1,776,400 23.50 24.13 23.43 129,500 4,300 4.2
26/05/2023
23.36
 418,900 23.29 23.57 23.25 13,300 2,800 0.3
25/05/2023
23.18
 1,512,000 23.39 23.39 23.15 47,200 407,900 -11.9
24/05/2023
23.50
 1,148,000 23.96 23.96 23.50 121,600 178,000 -1.9
23/05/2023
23.85
 1,145,100 24.21 24.21 23.68 106,100 10,300 3.2
22/05/2023
24.10
 1,767,500 23.32 24.21 23.32 22,200 5,100 0.6
19/05/2023
23.32
 699,500 23.32 23.61 23.15 52,500 4,300 1.6
18/05/2023
23.29
 702,300 23.29 23.43 23.22 17,600 4,700 0.4
17/05/2023
23.22
 1,128,100 23.39 23.57 23.15 63,000 162,000 -3.3
16/05/2023
23.22
 1,928,400 23.71 23.75 23.08 59,300 195,000 -4.5
15/05/2023
23.64
 1,698,500 24.49 24.49 23.64 52,100 471,500 -14.2
12/05/2023
24.03
 1,904,000 24.28 24.28 23.82 92,200 219,300 -4.3
11/05/2023
24.21
 1,752,800 24.63 24.70 23.99 121,300 121,500 0.0
10/05/2023
24.35
 1,582,400 23.57 24.38 23.53 45,900 3,100 1.5
09/05/2023
23.53
 928,500 23.29 23.61 23.01 31,100 119,600 -2.9
08/05/2023
23.22
 1,860,400 23.92 23.99 23.01 8,300 190,600 -6.1
05/05/2023
23.68
 813,300 23.96 23.99 23.50 4,500 2,800 0.1
04/05/2023
23.68
 1,120,100 24.06 24.24 23.64 2,400 98,200 -3.2
28/04/2023
24.21
 1,741,700 23.68 24.28 23.68 583,600 600 19.9
27/04/2023
23.53
 791,900 23.71 23.85 23.36 53,400 15,300 1.3
26/04/2023
23.71
 1,078,700 23.04 23.71 23.01 62,000 11,700 1.7
25/04/2023
23.22
 1,700,000 24.31 24.31 23.15 26,700 127,100 -3.3
24/04/2023
23.92
 2,587,300 24.35 24.42 23.15 216,000 50,900 5.6
21/04/2023
24.31
 2,040,400 24.98 25.16 23.99 51,772 72,206 -0.7
20/04/2023
24.63
 1,488,500 25.16 25.23 24.42 16,000 139,600 -4.3
19/04/2023
25.19
 4,684,600 24.03 25.69 23.92 89,100 29,510 2.1
18/04/2023
24.03
 2,442,500 23.50 24.28 23.46 218,300 104,069 3.9
17/04/2023
23.04
 1,287,800 23.01 23.43 22.86 61,303 116,300 -1.8
14/04/2023
23.15
 1,800,000 24.28 24.28 23.15 68,600 71,300 -0.1
13/04/2023
24.03
 2,085,200 23.85 24.31 23.57 70,700 7,500 2.2
12/04/2023
23.85
 1,817,700 24.35 24.35 23.85 128,600 10,400 4.0
11/04/2023
24.13
 2,777,500 23.96 24.35 23.50 144,100 176,590 -1.1
10/04/2023
23.61
 3,457,200 22.58 23.61 22.37 106,800 360,970 -8.5
07/04/2023
22.09
 1,452,100 22.23 22.44 21.77 12,900 9,500 0.1
06/04/2023
22.30
 2,197,700 23.11 23.29 22.19 8,915 31,810 -0.7
05/04/2023
23.08
 2,714,000 22.58 23.18 22.33 659,000 21,190 20.9
04/04/2023
22.51
 3,676,800 21.31 22.51 20.99 313,300 252,880 1.9
03/04/2023
21.10
 1,909,200 20.61 21.52 20.54 41,100 252,880 -6.3
31/03/2023
20.25
 2,428,200 20.64 21.17 19.41 73,530 641,200 -16.3
30/03/2023
20.64
 5,296,500 22.09 22.51 20.64 44,720 2,385,532 -68.5
29/03/2023
22.19
 2,459,700 23.01 23.01 22.05 18,015 741,500 -22.8
28/03/2023
22.93
 1,762,200 23.25 23.46 22.79 15,700 876,480 -28.0
27/03/2023
23.08
 1,031,800 23.43 23.61 22.93 21,615 417,260 -12.9
24/03/2023
23.36
 837,000 23.61 23.75 23.15 144,300 55,400 3.0
23/03/2023
23.50
 798,300 22.76 23.75 22.69 85,100 11,200 2.4

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