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)
28/04/2020
4.65
 366,180 4.69 4.71 4.57 5,270 3,040 0.1
27/04/2020
4.69
 316,330 4.77 4.85 4.69 3,530 1,840 0.0
24/04/2020
4.77
 302,060 4.85 4.85 4.73 2,950 0 0.1
23/04/2020
4.85
 441,460 4.70 4.89 4.73 11,780 150 0.3
22/04/2020
4.70
 381,110 4.48 4.70 4.49 35,900 200 0.8
21/04/2020
4.48
 493,280 4.74 4.74 4.47 11,800 0 0.3
20/04/2020
4.74
 462,550 4.75 4.87 4.66 5,080 8,490 -0.1
17/04/2020
4.75
 584,170 4.59 4.75 4.58 46,380 5,960 1.0
16/04/2020
4.59
 346,780 4.69 4.69 4.55 6,680 580 0.1
15/04/2020
4.69
 311,960 4.67 4.79 4.67 5,900 0 0.1
14/04/2020
4.67
 429,290 4.41 4.69 4.43 9,670 4,830 0.1
13/04/2020
4.41
 471,800 4.38 4.51 4.30 21,330 4,600 0.4
10/04/2020
4.38
 422,150 4.49 4.49 4.31 8,260 1,460 0.1
09/04/2020
4.49
 467,970 4.56 4.61 4.47 5,340 5,060 0.0
08/04/2020
4.56
 635,480 4.37 4.61 4.35 100 17,000 -0.4
07/04/2020
4.37
 581,350 4.09 4.37 4.03 600 9,490 -0.2
06/04/2020
4.09
 388,940 3.83 4.09 3.88 9,260 0 0.2
03/04/2020
3.83
 704,760 3.72 3.88 3.68 2,760 261,420 -4.8
01/04/2020
3.72
 327,720 3.55 3.72 3.55 22,670 0 0.4
31/03/2020
3.55
 315,570 3.51 3.66 3.43 5,370 6,680 -0.0
30/03/2020
3.51
 244,680 3.69 3.69 3.44 200 18,940 -0.3
27/03/2020
3.69
 475,660 3.69 3.85 3.65 10,010 1,000 0.2
26/03/2020
3.69
 387,490 3.77 3.85 3.69 7,660 0 0.1
25/03/2020
3.77
 452,260 3.53 3.77 3.60 21,870 0 0.4
24/03/2020
3.53
 424,060 3.64 3.68 3.53 9,350 6,870 0.0
23/03/2020
3.64
 203,960 3.91 3.91 3.64 150 1,010 -0.0
20/03/2020
3.91
 423,440 3.89 3.97 3.79 30 13,850 -0.3
19/03/2020
3.89
 437,470 4.13 4.16 3.89 1,000 74,280 -1.4
18/03/2020
4.13
 581,930 4.15 4.25 4.03 0 51,700 -1.1
17/03/2020
4.15
 511,590 4.10 4.19 3.83 10,630 3,240 0.1
16/03/2020
4.10
 621,030 4.40 4.45 4.10 2,000 53,590 -1.1
13/03/2020
4.40
 861,960 4.40 4.51 4.10 19,200 69,100 -1.0
12/03/2020
4.40
 229,780 4.72 4.72 4.40 17,130 3,300 0.3
11/03/2020
4.72
 733,130 5.07 5.21 4.72 500 21,890 -0.5
10/03/2020
5.07
 824,560 5.10 5.20 4.79 13,180 1,850 0.3
09/03/2020
5.10
 327,540 5.49 5.49 5.10 0 500 -0.0
06/03/2020
5.49
 923,730 5.27 5.52 5.07 157,190 60,990 2.6
05/03/2020
5.27
 412,360 5.40 5.45 5.27 0 23,860 -0.6
04/03/2020
5.40
 515,460 5.39 5.52 5.32 3,010 51,010 -1.3
03/03/2020
5.39
 610,740 5.03 5.39 5.09 80,500 45,510 0.9
02/03/2020
5.03
 492,320 5.05 5.05 4.95 11,220 14,000 -0.1
28/02/2020
5.05
 468,370 5.34 5.34 5.02 2,730 50,520 -1.2
27/02/2020
5.34
 422,380 5.34 5.37 5.22 0 77,900 -2.0
26/02/2020
5.34
 317,020 5.48 5.48 5.26 0 9,950 -0.3
25/02/2020
5.48
 467,110 5.20 5.52 5.08 24,300 2,400 0.6
24/02/2020
5.20
 438,750 5.56 5.56 5.18 21,330 1,000 0.5
21/02/2020
5.56
 513,480 5.48 5.61 5.36 13,540 100 0.4
20/02/2020
5.48
 556,040 5.64 5.64 5.43 50 18,980 -0.5
19/02/2020
5.64
 354,270 5.70 5.73 5.60 107,220 7,300 2.8
18/02/2020
5.70
 425,280 5.68 5.76 5.59 70,860 4,980 1.8
17/02/2020
5.68
 575,990 5.61 5.72 5.62 76,750 180 2.1
14/02/2020
5.61
 530,810 5.49 5.66 5.48 145,830 4,450 3.9
13/02/2020
5.49
 563,820 5.44 5.49 5.39 169,520 6,270 4.4
12/02/2020
5.44
 500,750 5.38 5.50 5.42 107,060 2,620 2.8
11/02/2020
5.38
 579,800 5.33 5.42 5.21 48,710 6,430 1.1
10/02/2020
5.33
 854,640 4.99 5.34 4.98 141,910 100 3.6
07/02/2020
4.99
 478,230 4.98 5.04 4.96 118,290 1,320 2.9
06/02/2020
4.98
 409,720 4.79 5.01 4.76 113,280 0 2.8
05/02/2020
4.79
 362,300 4.75 4.81 4.73 89,100 0 2.1
04/02/2020
4.75
 399,370 4.65 4.79 4.63 76,500 920 1.8
03/02/2020
4.65
 673,260 4.74 4.74 4.41 199,970 5,100 4.4
31/01/2020
4.74
 489,170 4.87 4.90 4.74 144,310 0 3.5
30/01/2020
4.87
 689,230 5.17 5.17 4.81 151,000 2,300 3.6
22/01/2020
5.17
 410,400 5.17 5.22 5.14 64,540 6,110 1.5
21/01/2020
5.17
 491,400 5.03 5.17 5.03 157,950 33,550 3.2
20/01/2020
5.03
 319,160 5.05 5.08 5.00 45,610 15,950 0.7
17/01/2020
5.05
 691,710 4.95 5.07 4.95 189,560 10,100 4.5
16/01/2020
4.95
 370,740 4.93 4.95 4.85 6,150 8,290 -0.1
15/01/2020
4.93
 642,470 4.78 4.93 4.74 56,360 50 1.3
14/01/2020
4.78
 488,230 4.74 4.78 4.72 119,480 0 2.8
13/01/2020
4.74
 492,870 4.67 4.75 4.62 168,750 6,770 3.8
10/01/2020
4.67
 498,120 4.58 4.69 4.57 83,870 0 1.9
09/01/2020
4.58
 417,940 4.47 4.60 4.48 1,710 11,300 -0.2
08/01/2020
4.47
 463,860 4.55 4.55 4.39 18,610 18,520 0.0
07/01/2020
4.55
 376,070 4.61 4.65 4.53 23,250 24,530 -0.0
06/01/2020
4.61
 345,360 4.67 4.67 4.57 400 17,340 -0.4
03/01/2020
4.67
 406,810 4.65 4.71 4.62 11,880 29,550 -0.4
02/01/2020
4.65
 514,450 4.61 4.67 4.57 8,130 470 0.2
31/12/2019
4.61
 388,000 4.63 4.64 4.53 600 20,280 -0.4
30/12/2019
4.63
 458,420 4.62 4.65 4.57 25,800 6,920 0.4
27/12/2019
4.62
 566,630 4.66 4.66 4.53 10,580 2,010 0.2
26/12/2019
4.66
 780,410 4.47 4.66 4.44 325,330 50 7.4
25/12/2019
4.47
 626,680 4.35 4.50 4.33 26,750 0 0.6
24/12/2019
4.35
 566,070 4.36 4.37 4.24 17,540 7,680 0.2
23/12/2019
4.36
 767,030 4.55 4.60 4.33 500 2,000 -0.0
20/12/2019
4.55
 200,090 4.55 4.60 4.53 0 0 0
19/12/2019
4.55
 404,710 4.49 4.58 4.49 5,540 0 0.1
18/12/2019
4.49
 454,000 4.61 4.67 4.49 44,400 2,300 1.0
17/12/2019
4.61
 413,680 4.73 4.77 4.59 3,650 27,790 -0.6
16/12/2019
4.73
 262,560 4.77 4.80 4.68 0 26,180 -0.6
13/12/2019
4.77
 327,380 4.79 4.83 4.72 1,000 16,710 -0.4
12/12/2019
4.79
 581,300 4.71 4.80 4.71 5,910 0 0.1
11/12/2019
4.71
 412,630 4.72 4.74 4.64 1,050 14,380 -0.3
10/12/2019
4.72
 362,130 4.81 4.81 4.69 150 14,030 -0.3
09/12/2019
4.81
 478,210 4.73 4.84 4.73 142,300 60 3.4
06/12/2019
4.73
 401,200 4.74 4.77 4.70 38,490 6,260 0.8
05/12/2019
4.74
 424,910 4.76 4.80 4.69 77,740 6,980 1.7
04/12/2019
4.76
 569,590 4.66 4.77 4.65 5,240 370 0.1
03/12/2019
4.66
 791,830 4.61 4.69 4.48 51,700 4,400 1.1
02/12/2019
4.61
 443,600 4.73 4.85 4.61 50 25,410 -0.6

Chính sách bảo mật | Điều khoản sử dụng |