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)
18/09/2020
10.89
 250,130 10.87 11.09 10.80 6,390 13,000 -0.4
17/09/2020
10.87
 313,210 10.76 11.09 10.70 15,350 2,600 0.7
16/09/2020
10.76
 826,460 11.11 11.26 10.74 2,550 21,550 -1.0
15/09/2020
11.11
 634,680 10.89 11.30 10.85 132,080 76,590 3.0
14/09/2020
10.89
 534,640 10.80 10.95 10.78 134,650 17,510 6.2
11/09/2020
10.80
 575,950 10.56 10.99 10.52 118,170 700 6.2
10/09/2020
10.56
 362,970 10.64 10.74 10.52 105,450 40,270 3.4
09/09/2020
10.64
 861,820 10.05 10.70 9.92 26,420 6,070 1.0
08/09/2020
10.05
 407,560 9.79 10.06 9.76 42,930 4,670 1.8
07/09/2020
9.79
 367,870 9.99 10.06 9.76 35,120 3,490 1.5
04/09/2020
9.99
 442,970 10.05 10.05 9.74 14,660 1,000 0.7
03/09/2020
10.05
 466,290 10.06 10.25 9.86 5,380 49,160 -2.1
01/09/2020
10.06
 704,330 9.41 10.06 9.41 51,300 49,520 0.1
31/08/2020
9.41
 1,022,980 9.82 9.86 9.35 5,980 33,880 -1.3
28/08/2020
9.82
 488,310 10.05 10.17 9.80 10,500 8,830 0.1
27/08/2020
10.05
 546,570 10.10 10.13 9.87 2,870 101,590 -4.8
26/08/2020
10.10
 495,120 10.06 10.48 9.87 25,320 3,930 1.1
25/08/2020
10.06
 520,670 10.09 10.31 9.98 3,200 34,010 -1.5
24/08/2020
10.09
 1,076,550 9.43 10.09 9.43 318,870 62,470 12.3
21/08/2020
9.43
 351,090 9.48 9.64 9.43 4,610 5,810 -0.1
20/08/2020
9.48
 793,800 9.37 9.81 9.40 1,410 41,000 -1.8
19/08/2020
9.37
 1,240,760 8.76 9.37 8.77 72,770 17,960 2.4
18/08/2020
8.76
 361,020 8.61 8.76 8.62 102,840 890 4.3
17/08/2020
8.61
 277,260 8.73 8.73 8.53 2,060 13,010 -0.5
14/08/2020
8.73
 538,760 8.73 8.78 8.54 300 28,680 -1.2
13/08/2020
8.73
 359,060 8.67 8.80 8.65 5,390 6,100 -0.0
12/08/2020
8.67
 404,540 8.78 8.83 8.60 47,170 26,360 0.9
11/08/2020
8.78
 579,590 8.75 8.85 8.72 89,070 17,940 3.0
10/08/2020
8.75
 527,330 8.75 8.89 8.75 81,820 3,420 3.4
07/08/2020
8.75
 579,380 8.80 8.96 8.67 10 19,790 -0.8
06/08/2020
8.80
 501,560 8.80 8.90 8.61 4,800 6,880 -0.1
05/08/2020
8.80
 839,000 8.42 8.92 8.28 107,150 0 4.5
04/08/2020
8.42
 493,870 8.31 8.63 8.17 60,960 2,080 2.4
03/08/2020
8.31
 558,020 7.96 8.32 7.96 129,570 79,080 2.0
31/07/2020
7.96
 608,670 8.20 8.20 7.96 19,190 159,290 -5.5
30/07/2020
8.20
 465,630 8.20 8.32 8.11 103,470 181,040 -3.1
29/07/2020
8.20
 878,510 8.33 8.34 7.91 103,470 181,040 -3.1
28/07/2020
8.33
 538,130 7.78 8.33 7.84 129,150 86,250 1.7
27/07/2020
7.78
 797,240 8.10 8.42 7.54 119,510 0 4.7
24/07/2020
8.10
 1,115,570 8.71 8.71 8.10 17,030 77,940 -2.5
23/07/2020
8.71
 522,630 8.89 8.89 8.57 36,340 79,850 -1.9
22/07/2020
8.89
 467,840 9.01 9.02 8.82 117,460 74,600 1.8
21/07/2020
9.01
 940,560 8.42 9.01 8.38 186,090 224,010 -1.6
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
8.42
 645,110 8.52 8.83 8.40 46,870 175,710 -5.3
17/07/2020
8.52
 557,960 8.58 8.67 8.38 61,090 108,340 -2.0
16/07/2020
8.58
 374,960 8.59 8.70 8.49 65,140 6,960 2.5
15/07/2020
8.59
 488,250 8.68 8.98 8.54 93,660 76,970 0.7
14/07/2020
8.68
 973,220 8.62 9.03 8.23 112,360 172,900 -2.4
13/07/2020
8.62
 623,990 9.10 9.10 8.62 40,290 159,630 -5.2
10/07/2020
9.10
 648,910 8.72 9.27 8.68 47,090 230,590 -8.2
09/07/2020
8.72
 758,820 8.16 8.72 8.12 184,380 263,360 -3.3
08/07/2020
8.16
 455,360 8.40 8.40 8.04 14,290 33,090 -0.8
07/07/2020
8.40
 519,630 8.28 8.62 8.28 82,070 160,220 -3.3
06/07/2020
8.28
 720,120 8.40 8.40 7.96 13,670 138,920 -5.2
03/07/2020
8.40
 465,520 8.74 8.74 8.33 20,050 38,220 -0.8
02/07/2020
8.74
 674,620 8.21 8.78 8.48 5,750 58,710 -2.3
01/07/2020
8.21
 510,030 7.68 8.21 7.82 8,900 74,000 -2.7
30/06/2020
7.68
 803,530 7.18 7.68 7.22 75,440 137,000 -2.3
29/06/2020
7.18
 676,860 7.66 7.66 7.13 73,310 15,980 2.2
26/06/2020
7.66
 562,080 7.86 7.91 7.32 73,310 15,980 2.2
25/06/2020
7.86
 837,310 7.76 8.30 7.28 63,780 24,020 1.6
24/06/2020
7.76
 610,400 7.26 7.76 7.10 25,400 15,940 0.3
23/06/2020
7.26
 565,790 7.42 7.60 6.92 121,590 22,660 3.6
22/06/2020
7.42
 862,730 6.94 7.42 6.96 344,000 98,980 8.8
19/06/2020
6.94
 915,150 6.49 6.94 6.52 287,150 6,450 9.6
18/06/2020
6.49
 1,045,410 6.07 6.49 6.03 81,430 7,080 2.4
17/06/2020
6.07
 682,540 5.68 6.07 5.70 99,940 6,360 2.7
16/06/2020
5.68
 377,910 5.46 5.80 5.52 16,820 26,200 -0.3
15/06/2020
5.46
 646,180 5.86 5.92 5.46 76,030 7,620 1.9
12/06/2020
5.86
 753,520 5.90 5.90 5.49 48,760 1,650 1.3
11/06/2020
5.90
 706,280 6.34 6.62 5.90 14,630 2,620 0.4
10/06/2020
6.34
 677,430 6.20 6.34 6.06 70,340 1,700 2.1
09/06/2020
6.20
 481,910 6.32 6.35 6.18 10,450 940 0.3
08/06/2020
6.32
 684,950 6.20 6.38 6.15 46,820 17,930 0.9
05/06/2020
6.20
 903,770 6.00 6.32 6.00 28,320 10,100 0.6
04/06/2020
6.00
 840,320 5.61 6.00 5.70 22,920 1,250 0.6
03/06/2020
5.61
 782,120 5.24 5.61 5.25 157,000 4,250 4.1
02/06/2020
5.24
 537,120 5.42 5.44 5.24 10,100 109,990 -2.7
01/06/2020
5.42
 397,390 5.42 5.48 5.37 0 8,810 -0.2
29/05/2020
5.42
 330,970 5.38 5.44 5.36 19,660 4,290 0.4
28/05/2020
5.38
 320,060 5.36 5.41 5.34 6,480 670 0.2
27/05/2020
5.36
 423,420 5.50 5.61 5.36 6,780 11,970 -0.1
26/05/2020
5.50
 296,930 5.44 5.53 5.46 17,110 3,000 0.4
25/05/2020
5.44
 423,230 5.40 5.54 5.37 15,350 34,000 -0.5
22/05/2020
5.40
 338,970 5.42 5.48 5.37 8,370 1,150 0.2
21/05/2020
5.42
 408,400 5.50 5.60 5.40 150 14,030 -0.4
20/05/2020
5.50
 329,160 5.57 5.57 5.42 8,820 0 0.2
19/05/2020
5.57
 458,050 5.57 5.69 5.55 60,160 4,640 1.6
18/05/2020
5.57
 640,040 5.36 5.66 5.31 12,410 3,000 0.3
15/05/2020
5.36
 424,910 5.36 5.46 5.26 29,570 1,870 0.7
14/05/2020
5.36
 400,550 5.53 5.53 5.36 36,840 0 1.0
13/05/2020
5.53
 728,420 5.40 5.58 5.32 314,570 1,820 8.6
12/05/2020
5.40
 552,350 5.49 5.52 5.30 26,440 0 0.7
11/05/2020
5.49
 781,690 5.23 5.58 5.23 312,090 10,400 8.1
08/05/2020
5.23
 669,870 5.34 5.40 5.21 80,880 260 2.1
07/05/2020
5.34
 739,210 5.40 5.44 5.31 140,890 24,690 3.1
06/05/2020
5.40
 806,080 5.10 5.40 5.01 212,850 2,630 5.5
05/05/2020
5.10
 385,320 5.07 5.13 4.97 4,300 330 0.1
04/05/2020
5.07
 911,170 4.97 5.32 4.93 121,790 11,870 2.9
29/04/2020
4.97
 1,219,440 4.65 4.97 4.60 230,340 150 5.6

Chính sách bảo mật | Điều khoản sử dụng |