CTCP Thế Giới Số (dgw)

47.90
0.40
(0.84%)
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
(2024-08-20) 		0.81 1.75% 24,659,200 1,307,575 79.0
46.20
47.68
47.50
2 tháng
(2024-07-22) 		-3.46 -6.81% 65,941,600 2,310,672 138.6
41.42
50.81
47.50
3 tháng
(2024-06-21) 		-1.32 -2.72% 105,345,900 3,647,909 222.8
41.42
51.04
47.50
6 tháng
(2024-03-25) 		-2.08 -4.22% 226,502,600 2,653,338 148.9
40.81
51.42
47.50
12 tháng
(2023-09-25) 		6.83 16.86% 471,645,000 6,518,294 368.4
32.08
52.64
47.50
24 tháng
(2022-09-30) 		-0.97 -2.01% 865,238,000 687,224 160.4
21.53
52.64
47.50
36 tháng
(2021-10-05) 		-0.79 -1.65% 1,043,976,200 1,372,278 315.1
21.53
65.29
47.50
60 tháng
(2019-10-16) 		42.34 844.31% 1,275,683,690 5,391,878 272.6
3.51
65.29
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.31
 445,600 17.03 17.34 16.27 128,900 59,600 5.5
05/02/2021
17.03
 785,200 15.92 17.03 16.19 322,100 70,300 20.4
04/02/2021
15.92
 287,000 15.45 16.21 15.41 45,200 38,600 0.5
03/02/2021
15.45
 274,500 15.30 15.59 15.24 25,200 37,800 -0.9
02/02/2021
15.30
 490,800 14.50 15.30 14.60 118,800 95,600 1.7
01/02/2021
14.50
 457,400 14.21 14.99 14.07 147,900 60,900 6.1
29/01/2021
14.21
 362,500 13.37 14.28 13.17 117,500 5,500 7.7
28/01/2021
13.37
 504,300 14.38 14.38 13.37 84,700 84,800 -0.0
27/01/2021
14.38
 264,600 15.16 15.20 14.17 10,100 34,100 -1.7
26/01/2021
15.16
 239,200 15.80 16.23 14.99 7,200 15,000 -0.6
25/01/2021
15.80
 228,700 16.10 16.10 15.71 9,300 26,600 -1.3
22/01/2021
16.10
 344,500 15.80 16.43 15.88 75,100 19,000 4.4
21/01/2021
15.80
 300,900 14.97 15.82 14.91 6,400 6,000 0.0
20/01/2021
14.97
 505,100 15.12 15.12 14.07 11,200 46,200 -2.5
19/01/2021
15.12
 554,900 16.25 16.25 15.12 12,300 27,500 -1.2
18/01/2021
16.25
 356,100 16.84 16.84 16.25 8,200 60,100 -4.2
15/01/2021
16.84
 472,800 16.74 16.84 16.62 27,700 117,300 -7.3
14/01/2021
16.74
 505,300 17.19 17.46 16.64 25,700 140,300 -9.4
13/01/2021
17.19
 295,500 17.21 17.23 16.84 8,600 53,300 -3.7
12/01/2021
17.21
 164,100 17.40 17.40 17.01 12,700 24,600 -1.0
11/01/2021
17.40
 343,800 16.82 17.46 16.78 5,600 42,000 -3.0
08/01/2021
16.82
 286,800 16.95 17.05 16.64 8,700 50,300 -3.4
07/01/2021
16.95
 393,900 16.95 17.03 16.56 8,300 69,500 -5.0
06/01/2021
16.95
 464,100 17.03 17.15 16.62 10,400 10,400 -0.0
05/01/2021
17.03
 443,500 17.52 17.52 16.95 3,400 43,500 -3.4
04/01/2021
17.52
 177,900 17.60 17.85 17.32 4,800 6,800 -0.2
31/12/2020
17.60
 292,240 16.97 17.97 17.15 21,140 8,060 1.1
30/12/2020
16.97
 695,840 15.86 16.97 15.92 6,740 22,390 -1.2
29/12/2020
15.86
 192,660 15.90 15.94 15.71 1,370 8,340 -0.5
28/12/2020
15.90
 225,480 15.80 16.12 15.63 1,440 4,320 -0.2
25/12/2020
15.80
 196,560 15.67 15.86 15.43 570 12,980 -0.9
24/12/2020
15.67
 255,210 16.04 16.12 15.24 5,690 17,510 -0.9
23/12/2020
16.04
 325,130 16.04 16.35 16.04 3,150 16,510 -1.1
22/12/2020
16.04
 167,740 15.96 16.10 15.77 900 6,950 -0.5
21/12/2020
15.96
 244,490 16.08 16.37 15.92 5,960 2,490 0.3
18/12/2020
16.08
 215,360 16.21 16.33 15.82 1,960 6,810 -0.4
17/12/2020
16.21
 334,150 16.25 16.25 15.71 12,910 1,980 0.9
16/12/2020
16.25
 218,000 16.23 16.49 16.23 1,750 6,890 -0.4
15/12/2020
16.23
 259,990 16.25 16.47 16.00 8,270 200 0.6
14/12/2020
16.25
 493,950 15.84 16.41 15.69 3,270 18,180 -1.2
11/12/2020
15.84
 413,100 15.65 15.88 15.61 104,770 13,550 7.0
10/12/2020
15.65
 297,220 15.77 15.98 15.47 7,830 28,660 -1.6
09/12/2020
15.77
 259,600 15.94 16.02 15.69 18,120 4,350 1.1
08/12/2020
15.94
 456,910 15.53 16.02 15.61 38,830 14,200 1.9
07/12/2020
15.53
 351,340 15.24 15.77 15.24 33,740 11,790 1.7
04/12/2020
15.24
 289,420 15.53 15.71 15.24 2,120 37,150 -2.6
03/12/2020
15.53
 253,220 15.16 15.71 15.20 13,270 15,600 -0.2
02/12/2020
15.16
 680,020 15.88 15.90 15.14 9,650 137,580 -9.6
01/12/2020
15.88
 302,860 15.82 15.98 15.51 40,940 1,840 3.0
30/11/2020
15.82
 272,860 15.96 15.96 15.80 20,510 7,320 1.0
27/11/2020
15.96
 327,760 16.04 16.31 15.82 9,330 11,100 -0.1
26/11/2020
16.04
 340,660 15.82 16.23 15.57 7,330 5,890 0.1
25/11/2020
15.82
 474,150 15.41 15.92 15.10 7,530 1,830 0.4
24/11/2020
15.41
 503,200 15.57 15.92 15.08 19,650 22,520 -0.2
23/11/2020
15.57
 490,240 14.56 15.57 14.58 35,160 3,550 2.4
20/11/2020
14.56
 767,950 13.70 14.56 13.64 125,210 68,540 4.0
19/11/2020
13.70
 280,500 13.52 13.76 13.47 1,030 1,370 -0.0
18/11/2020
13.52
 299,250 13.72 13.86 13.49 1,620 45,900 -2.9
17/11/2020
13.72
 469,410 13.37 14.07 13.45 63,170 71,210 -0.5
16/11/2020
13.37
 522,050 13.86 14.17 13.37 14,440 76,080 -4.1
13/11/2020
13.86
 376,990 14.28 14.77 13.86 5,560 48,300 -3.0
12/11/2020
14.28
 552,440 13.45 14.38 13.33 35,600 58,300 -1.6
11/11/2020
13.45
 442,620 13.97 13.97 13.41 6,480 25,940 -1.3
10/11/2020
13.97
 528,580 13.52 14.07 13.41 161,830 43,070 7.8
09/11/2020
13.52
 539,280 12.98 13.72 13.25 184,280 4,190 11.8
06/11/2020
12.98
 771,830 12.16 13.00 12.12 205,950 7,900 12.2
05/11/2020
12.16
 357,600 12.43 12.59 12.10 31,340 13,920 1.1
04/11/2020
12.43
 538,810 11.89 12.53 11.95 116,850 15,340 6.1
03/11/2020
11.89
 1,122,780 11.13 11.89 11.13 25,450 7,460 1.0
02/11/2020
11.13
 325,150 10.97 11.15 10.95 65,040 7,750 3.1
30/10/2020
10.97
 219,130 11.09 11.21 10.89 30 26,560 -1.4
29/10/2020
11.09
 922,310 10.60 11.17 10.58 311,570 4,800 16.3
28/10/2020
10.60
 296,590 10.62 10.78 10.54 118,820 47,850 3.7
27/10/2020
10.62
 216,040 10.60 10.66 10.54 51,030 2,590 2.5
26/10/2020
10.60
 350,150 10.85 10.89 10.60 3,590 16,660 -0.7
23/10/2020
10.85
 186,340 10.74 10.99 10.74 11,900 7,630 0.2
22/10/2020
10.74
 257,630 10.68 10.78 10.60 2,100 17,670 -0.8
21/10/2020
10.68
 309,530 10.89 10.99 10.64 4,680 8,340 -0.2
20/10/2020
10.89
 292,140 10.99 10.99 10.89 59,710 18,830 2.2
19/10/2020
10.99
 250,680 10.99 11.19 10.89 980 19,290 -1.0
16/10/2020
10.99
 422,850 10.87 11.34 10.78 15,090 9,530 0.3
15/10/2020
10.87
 287,480 10.72 11.15 10.74 13,000 29,060 -0.8
14/10/2020
10.72
 347,990 10.87 10.99 10.56 14,000 13,650 0.0
13/10/2020
10.87
 420,790 10.97 11.17 10.87 5,700 37,660 -1.7
12/10/2020
10.97
 316,780 11.21 11.30 10.97 10,050 9,260 0.0
09/10/2020
11.21
 358,270 11.28 11.28 11.13 670 62,400 -3.4
08/10/2020
11.28
 329,040 11.28 11.30 11.09 1,070 11,890 -0.6
07/10/2020
11.28
 588,680 11.05 11.42 10.99 21,150 68,450 -2.6
06/10/2020
11.05
 223,120 11.07 11.15 10.99 1,070 17,820 -0.9
05/10/2020
11.07
 399,220 11.07 11.17 10.95 5,500 83,760 -4.2
02/10/2020
11.07
 349,120 11.19 11.30 10.89 2,520 30,650 -1.5
01/10/2020
11.19
 333,610 11.19 11.36 11.07 8,430 33,980 -1.4
30/09/2020
11.19
 271,020 11.11 11.24 10.95 6,810 0 0.4
29/09/2020
11.11
 429,370 11.44 11.44 11.11 18,280 80,810 -3.4
28/09/2020
11.44
 588,180 10.93 11.54 10.89 137,180 20,020 6.4
25/09/2020
10.93
 434,110 10.87 10.97 10.58 2,340 10,490 -0.4
24/09/2020
10.87
 385,640 10.99 11.03 10.85 5,490 24,070 -1.0
23/09/2020
10.99
 343,200 11.15 11.24 10.97 800 56,880 -3.0
22/09/2020
11.15
 358,880 11.09 11.28 10.99 13,720 39,840 -1.4
21/09/2020
11.09
 503,330 10.89 11.17 10.80 5,680 8,970 -0.2

Chính sách bảo mật | Điều khoản sử dụng |