CTCP Thế Giới Số (dgw)

37.25
-0.20
(-0.53%)
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
(2024-12-16) 		-3.50 -8.54% 21,881,200 -2,957,178 -120.5
37.40
41.70
37.45
2 tháng
(2024-11-15) 		-3.70 -8.98% 52,894,800 -5,864,829 -242.6
37.40
43.45
37.45
3 tháng
(2024-10-16) 		-8.55 -18.57% 76,369,800 -10,351,739 -435.5
37.40
46.05
37.45
6 tháng
(2024-07-18) 		-12.47 -24.95% 167,667,900 -11,505,790 -466.8
37.40
51.04
37.45
12 tháng
(2024-01-22) 		-4.69 -11.11% 427,236,400 -9,072,484 -323.3
37.40
52.64
37.45
24 tháng
(2023-01-27) 		4.79 14.63% 874,060,700 -14,105,082 -478.0
21.53
52.64
37.45
36 tháng
(2022-02-07) 		-8.41 -18.32% 1,086,285,200 -12,653,120 -388.5
21.53
65.29
37.45
60 tháng
(2020-02-10) 		32.17 604.21% 1,327,498,830 -10,659,210 -369.7
3.51
65.29
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
37.25
 669,200 37.50 37.65 37.25 3,650 222,700 -7.5
14/01/2025
37.45
 311,000 37.60 38 37.45 10,900 11,840 -0.0
13/01/2025
37.50
 814,500 37.15 37.75 37.05 84,900 201,400 -4.4
10/01/2025
37.40
 840,300 37.80 38.10 37.40 91,600 1,300 3.4
09/01/2025
37.80
 507,400 38 38.25 37.80 1,300 29,550 -1.1
08/01/2025
37.90
 1,032,600 37.60 38.30 37.60 15,300 195,891 -6.8
07/01/2025
37.80
 2,042,500 39 39.30 37.80 176,400 219,940 -1.7
06/01/2025
38.80
 1,754,100 40.50 40.50 38.60 31,700 181,600 -6.0
03/01/2025
40.20
 786,500 41.15 41.15 40.20 1,100 194,100 -7.8
02/01/2025
41.30
 1,374,600 40.45 41.30 40.05 285,000 274,834 0.5
31/12/2024
40.20
 1,133,200 40.80 40.80 40.20 300 226,000 -9.1
30/12/2024
40.60
 803,500 41 41.15 40.60 201 237,200 -9.7
27/12/2024
40.85
 1,063,900 41 41.30 40.85 162,300 115,132 1.9
26/12/2024
41
 1,200,300 41.40 41.75 41 4,400 355,200 -14.5
25/12/2024
41.35
 1,424,500 41.40 41.85 41.35 88,000 502,380 -17.2
24/12/2024
41.40
 966,900 41.50 41.60 40.95 2,700 7,832 -0.2
23/12/2024
41.55
 613,700 41.85 41.90 41.45 0 2,600 -0.1
20/12/2024
41.35
 789,000 41.10 41.50 41 50,000 104,190 -2.2
19/12/2024
41.10
 1,542,700 41.10 41.40 40.70 3,000 247,130 -10.0
18/12/2024
41.70
 1,306,200 41.65 41.95 41.05 600 518,100 -21.4
17/12/2024
41.70
 676,800 41.20 41.75 41.10 20,800 2,800 0.7
16/12/2024
41
 1,208,000 41.40 41.80 40.95 30,100 389,700 -14.8
13/12/2024
41.40
 1,455,500 42 42.20 41.35 700 222,510 -9.3
12/12/2024
42
 2,216,700 42.50 42.85 41.90 30,300 513,700 -20.4
11/12/2024
42.50
 1,136,800 42.80 43.05 42.45 800 77,330 -3.3
10/12/2024
42.80
 1,024,500 42.95 43 42.60 5,000 26,860 -0.9
09/12/2024
42.90
 1,363,700 43.15 43.20 42.80 4,000 72,600 -3.0
06/12/2024
43.15
 1,633,400 43.70 43.70 43.10 28,600 146,900 -5.1
05/12/2024
43.45
 2,694,700 42.40 43.60 42.20 49,100 236,550 -8.1
04/12/2024
42.75
 1,516,100 42.40 42.90 42.15 5,600 162,800 -6.7
03/12/2024
42.35
 2,201,200 42.80 43.25 42.35 105,200 260,500 -6.7
02/12/2024
43
 1,072,600 43.25 43.25 42.75 1,500 208,400 -8.9
29/11/2024
43.25
 4,587,700 41.15 43.35 40.05 341,600 121,580 9.0
28/11/2024
41.15
 655,500 41.85 41.85 41.15 4,600 83,000 -3.2
27/11/2024
41.40
 1,188,000 40.85 41.60 40.85 98,800 165,186 -2.7
26/11/2024
40.85
 1,310,800 40.95 41.40 40.80 123,100 406,514 -11.6
25/11/2024
40.75
 1,187,000 41.40 41.50 40.75 27,880 523,846 -20.3
22/11/2024
41.45
 843,100 41.30 41.55 41 2,200 233,200 -9.5
21/11/2024
41.45
 562,400 41.05 41.45 40.50 10,400 18,401 -0.3
20/11/2024
41
 1,063,500 40.45 41.40 39.70 99,700 36,150 2.6
19/11/2024
40.55
 667,200 40.95 40.95 40.50 14,400 68,700 -2.2
18/11/2024
40.50
 1,160,400 41.25 41.50 40.40 15,800 275,300 -10.6
15/11/2024
41.20
 1,472,800 42.35 42.35 41 23,600 40,504 -0.7
14/11/2024
42.30
 1,106,900 43 43.40 42.30 17,500 93,400 -3.2
13/11/2024
43.05
 952,200 42.35 43.05 42.10 34,410 7,220 1.2
12/11/2024
42.50
 1,315,100 43 43.35 42.40 21,800 648,500 -26.8
11/11/2024
43.10
 1,073,300 43.40 43.40 42.50 1,800 322,400 -13.7
08/11/2024
43.40
 1,188,400 43.50 43.60 42.70 30,800 315,600 -12.3
07/11/2024
43.45
 629,900 44.20 44.20 43.30 54,600 142,100 -3.8
06/11/2024
43.80
 1,498,100 42.20 43.85 42.20 0 0 0
05/11/2024
42
 777,200 42.20 42.40 41.85 2,200 403,100 -16.8
04/11/2024
42.30
 1,287,800 42.60 42.85 41.80 34,800 322,900 -12.1
01/11/2024
42.60
 707,500 43.05 43.05 42.55 3,700 15,600 -0.5
31/10/2024
43.05
 625,900 43.10 43.20 42.85 1,100 100 0.0
30/10/2024
43
 1,047,500 43.90 43.90 42.90 33,600 317,200 -12.2
29/10/2024
43.60
 876,900 43 43.65 43 22,800 4,000 0.8
28/10/2024
42.80
 908,400 42.55 42.85 42.55 235,100 535,800 -12.9
25/10/2024
42.55
 896,000 42.90 43.30 42.55 1,400 323,300 -13.8
24/10/2024
42.90
 1,376,400 43.60 43.85 42.90 4,900 494,700 -21.1
23/10/2024
43.50
 1,813,500 43.90 43.95 43.05 800 548,500 -23.7
22/10/2024
43.90
 2,471,800 45.10 45.30 43.70 47,500 640,600 -26.4
21/10/2024
45.45
 581,400 45.45 45.70 45.20 253,500 51,500 9.2
18/10/2024
45.45
 940,300 45.95 46.15 45.40 159,500 342,700 -8.4
17/10/2024
46.05
 540,700 46.15 46.20 45.55 29,700 21,000 0.4
16/10/2024
46.05
 859,800 45.20 46.05 45.15 152,100 80,300 3.2
15/10/2024
45.10
 571,700 45.50 45.65 45.10 13,900 15,100 -0.1
14/10/2024
45.50
 1,014,100 45.80 46.45 45.40 5,000 351,500 -15.8
11/10/2024
45.65
 444,400 45.30 45.85 45.30 6,300 31,600 -1.2
10/10/2024
45.30
 926,400 46 46 45.20 2,100 438,200 -19.9
09/10/2024
45.50
 781,300 44.90 45.50 44.90 77,200 312,100 -10.6
08/10/2024
44.90
 2,077,900 45.60 45.80 44.90 16,400 552,800 -24.2
07/10/2024
45.70
 785,200 46.10 46.50 45.70 1,300 400,900 -18.4
04/10/2024
46
 807,600 46.20 46.35 46 800 364,000 -16.7
03/10/2024
46.20
 1,370,700 47.10 47.10 46.15 21,100 333,700 -14.5
02/10/2024
46.60
 1,093,600 47.35 47.35 46.60 1,400 350,200 -16.3
01/10/2024
47.40
 809,100 47.20 47.55 47.10 16,300 200 0.8
30/09/2024
46.85
 885,300 47.50 47.50 46.85 8,200 146,500 -6.5
27/09/2024
47.30
 1,631,400 48 48 47 52,800 521,700 -22.1
26/09/2024
47.70
 938,100 48.50 48.50 47.70 15,800 4,100 0.6
25/09/2024
48.30
 1,139,200 48 48.50 47.90 10,400 1,600 0.4
24/09/2024
47.90
 625,400 47.50 48.30 47.50 38,800 7,000 1.5
23/09/2024
47.80
 565,100 47.90 47.90 47.50 250,700 12,400 11.4
20/09/2024
47.90
 1,239,100 48 48.05 47.70 337,800 39,800 14.3
19/09/2024
47.50
 820,400 47.50 47.50 47 244,900 193,100 2.5
18/09/2024
47.35
 1,060,800 46.90 47.50 46.80 191,500 130,500 2.9
17/09/2024
46.90
 988,000 45.90 47.05 45.90 414,100 61,600 16.4
16/09/2024
46.20
 653,500 46.10 46.50 45.85 249,600 31,800 10.0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/09/2024
46.30
 889,400 47.40 47.40 46.30 500 246,700 -11.5
12/09/2024
46.23
 1,893,900 47.22 47.30 46.15 141,200 73,300 4.1
11/09/2024
46.99
 1,253,600 47.60 47.76 46.99 135,400 28,600 6.6
10/09/2024
47.60
 1,768,000 47.76 48.06 47.45 546,900 129,300 26.1
09/09/2024
47.68
 2,002,500 47.30 47.91 47.07 0 0 0
06/09/2024
47.30
 1,035,500 47.07 47.30 46.46 73,200 1,000 4.4
05/09/2024
46.99
 2,075,800 46.99 48.06 46.69 40,500 7,200 2.1
04/09/2024
46.76
 813,200 46.61 46.99 46.38 3,600 12,400 -0.5
30/08/2024
47.22
 1,148,800 46.76 47.22 46.23 274,800 9,000 16.3
29/08/2024
46.38
 814,900 46.46 46.84 46.23 19,600 208,900 -11.5
28/08/2024
46.38
 716,200 46.46 46.54 45.93 25,900 67,800 -2.5
27/08/2024
46.38
 1,240,300 46.38 46.54 45.85 104,600 35,200 4.2
26/08/2024
46.38
 1,558,200 47.22 47.53 46.38 12,900 214,400 -12.4

Chính sách bảo mật | Điều khoản sử dụng |