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)
29/11/2019
4.73
 485,800 4.69 4.73 4.63 7,800 5,430 0.1
28/11/2019
4.69
 651,890 4.88 4.90 4.67 4,000 2,010 0.0
27/11/2019
4.88
 533,740 4.82 4.91 4.81 8,690 0 0.2
26/11/2019
4.82
 603,530 4.74 4.82 4.73 34,240 10,600 0.6
25/11/2019
4.74
 738,220 4.91 4.95 4.73 27,800 6,020 0.5
22/11/2019
4.91
 665,430 5.20 5.23 4.87 11,340 29,590 -0.5
21/11/2019
5.20
 340,780 5.19 5.23 5.14 4,830 34,510 -0.8
20/11/2019
5.19
 354,510 5.17 5.21 5.14 30,650 4,630 0.7
19/11/2019
5.17
 675,380 5.11 5.19 5.05 15,500 8,820 0.2
18/11/2019
5.11
 430,130 5.19 5.20 5.09 3,200 17,600 -0.4
15/11/2019
5.19
 335,170 5.20 5.23 5.18 0 0 0
14/11/2019
5.20
 602,550 5.30 5.35 5.16 6,850 0 0.2
13/11/2019
5.30
 512,060 5.39 5.42 5.28 710 24,350 -0.6
12/11/2019
5.39
 482,210 5.38 5.42 5.36 17,600 0 0.5
11/11/2019
5.38
 921,910 5.21 5.40 5.16 33,440 800 0.9
08/11/2019
5.21
 538,090 5.20 5.23 5.15 300 0 0.0
07/11/2019
5.20
 400,480 5.21 5.22 5.14 400 3,800 -0.1
06/11/2019
5.21
 562,440 5.18 5.27 5.19 23,210 1,290 0.6
05/11/2019
5.18
 643,130 5.17 5.23 5.14 0 2,000 -0.1
04/11/2019
5.17
 509,550 5.19 5.27 5.15 13,920 0 0.4
01/11/2019
5.19
 713,570 5.12 5.21 5.09 66,550 50 1.7
31/10/2019
5.12
 803,890 5.27 5.27 5.12 19,810 0 0.5
30/10/2019
5.27
 756,720 5.28 5.34 5.24 22,520 700 0.6
29/10/2019
5.28
 795,090 5.26 5.28 5.17 6,610 8,800 -0.1
28/10/2019
5.26
 718,270 5.22 5.32 5.22 54,430 750 1.4
25/10/2019
5.22
 1,286,970 5.16 5.26 5.13 32,990 0 0.9
24/10/2019
5.16
 386,940 5.13 5.18 5.12 16,200 0 0.4
23/10/2019
5.13
 596,770 5.16 5.22 5.11 11,450 4,610 0.2
22/10/2019
5.16
 1,383,420 4.96 5.27 4.96 81,910 5,380 1.9
21/10/2019
4.96
 548,170 4.98 4.99 4.93 18,500 600 0.4
18/10/2019
4.98
 1,020,920 4.91 5.02 4.94 0 140 -0.0
17/10/2019
4.91
 559,020 5.01 5.03 4.91 0 0 0
16/10/2019
5.01
 523,780 4.99 5.05 4.98 0 400 -0.0
15/10/2019
4.99
 399,460 5.00 5.05 4.96 1,000 0 0.0
14/10/2019
5.00
 643,290 4.96 5.05 4.95 0 0 0
11/10/2019
4.96
 586,800 4.92 4.96 4.89 2,000 0 0.0
10/10/2019
4.92
 668,350 4.90 4.98 4.91 0 0 0
09/10/2019
4.90
 479,390 5.01 5.01 4.90 10,200 0 0.3
08/10/2019
5.01
 540,530 5.07 5.10 4.95 1,230 0 0.0
07/10/2019
5.07
 491,270 5.05 5.09 5.04 0 0 0
04/10/2019
5.05
 901,090 4.95 5.10 4.95 6,100 0 0.2
03/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
03/10/2019
4.95
 487,760 5.00 5.00 4.91 130 0 0.0
02/10/2019
5.00
 609,950 5.00 5.06 4.94 2,200 1,600 0.0
01/10/2019
5.00
 845,440 4.89 5.00 4.83 0 200 -0.0
30/09/2019
4.89
 593,960 4.96 5.02 4.86 1,150 0 0.0
27/09/2019
4.96
 597,540 5.00 5.05 4.91 14,540 20,000 -0.1
26/09/2019
5.00
 1,041,660 4.94 5.00 4.92 30 1,060 -0.0
25/09/2019
4.94
 900,950 4.83 4.94 4.80 9,400 0 0.2
24/09/2019
4.83
 708,230 4.87 4.91 4.77 17,740 0 0.4
23/09/2019
4.87
 992,810 4.84 4.97 4.86 190 20,000 -0.5
20/09/2019
4.84
 1,682,780 4.72 4.89 4.74 450 50,000 -1.2
19/09/2019
4.72
 734,540 4.64 4.72 4.61 0 0 0
18/09/2019
4.64
 450,190 4.67 4.70 4.63 0 0 0
17/09/2019
4.67
 465,210 4.68 4.70 4.65 0 4,350 -0.1
16/09/2019
4.68
 511,990 4.69 4.72 4.67 4,150 0 0.1
13/09/2019
4.69
 937,880 4.60 4.72 4.58 0 6,500 -0.2
12/09/2019
4.60
 877,520 4.56 4.62 4.51 4,350 81,000 -1.8
11/09/2019
4.56
 441,150 4.54 4.59 4.49 10 500 -0.0
10/09/2019
4.54
 597,520 4.63 4.67 4.52 50 0 0.0
09/09/2019
4.63
 408,690 4.72 4.73 4.63 0 0 0
06/09/2019
4.72
 599,330 4.64 4.74 4.62 2,250 3,000 -0.0
05/09/2019
4.64
 400,770 4.72 4.72 4.64 10,600 2,230 0.2
04/09/2019
4.72
 495,360 4.60 4.72 4.56 810 940 -0.0
03/09/2019
4.60
 481,860 4.60 4.64 4.57 6,400 560 0.1
30/08/2019
4.60
 420,760 4.56 4.64 4.56 0 500 -0.0
29/08/2019
4.56
 578,560 4.48 4.60 4.47 8,600 4,400 0.1
28/08/2019
4.48
 628,120 4.58 4.61 4.48 500 0 0.0
27/08/2019
4.58
 417,100 4.66 4.70 4.58 13,150 5,000 0.2
26/08/2019
4.66
 573,440 4.76 4.76 4.64 110 61,070 -1.5
23/08/2019
4.76
 539,780 4.80 4.81 4.72 50 2,200 -0.1
22/08/2019
4.80
 735,900 4.77 4.82 4.72 850 0 0.0
21/08/2019
4.77
 674,800 4.82 4.83 4.76 1,180 11,500 -0.3
20/08/2019
4.82
 995,500 4.58 4.82 4.54 1,070 1,500 -0.0
19/08/2019
4.58
 542,510 4.55 4.58 4.51 13,250 500 0.3
16/08/2019
4.55
 1,034,420 4.59 4.60 4.52 220 0 0.0
15/08/2019
4.59
 813,090 4.64 4.64 4.49 1,980 0 0.0
14/08/2019
4.64
 692,070 4.62 4.70 4.62 5,000 4,220 0.0
13/08/2019
4.62
 804,560 4.62 4.66 4.54 0 5,540 -0.1
12/08/2019
4.62
 880,900 4.44 4.62 4.44 160 7,300 -0.2
09/08/2019
4.44
 631,370 4.40 4.47 4.38 0 25,550 -0.6
08/08/2019
4.40
 816,680 4.29 4.40 4.27 6,000 2,000 0.1
07/08/2019
4.29
 715,840 4.27 4.36 4.23 2,000 91,000 -1.9
06/08/2019
4.27
 493,750 4.39 4.39 4.23 6,170 0 0.1
05/08/2019
4.39
 448,330 4.45 4.48 4.37 1,000 2,480 -0.0
02/08/2019
4.45
 436,490 4.49 4.49 4.41 300 3,000 -0.1
01/08/2019
4.49
 422,980 4.40 4.50 4.38 7,860 2,400 0.1
31/07/2019
4.40
 470,080 4.42 4.42 4.36 6,200 1,000 0.1
30/07/2019
4.42
 554,130 4.51 4.54 4.38 18,300 27,840 -0.2
29/07/2019
4.51
 525,180 4.56 4.58 4.47 7,650 5,050 0.1
26/07/2019
4.56
 593,580 4.64 4.65 4.56 5,000 7,000 -0.0
25/07/2019
4.64
 544,410 4.64 4.67 4.60 20,200 0 0.5
24/07/2019
4.64
 416,270 4.65 4.68 4.61 19,340 0 0.5
23/07/2019
4.65
 692,990 4.54 4.66 4.53 6,100 0 0.1
22/07/2019
4.54
 422,800 4.62 4.63 4.50 5,610 0 0.1
19/07/2019
4.62
 989,580 4.64 4.67 4.52 64,500 0 1.5
18/07/2019
4.64
 556,750 4.66 4.67 4.62 6,430 0 0.2
17/07/2019
4.66
 866,840 4.62 4.69 4.59 0 0 0
16/07/2019
4.62
 676,170 4.65 4.67 4.60 27,840 0 0.7
15/07/2019
4.65
 912,310 4.50 4.66 4.50 6,600 16,260 -0.2
12/07/2019
4.50
 747,100 4.50 4.52 4.46 9,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |