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)
11/07/2019
4.50
 872,680 4.52 4.57 4.48 33,670 0 0.8
10/07/2019
4.52
 795,240 4.52 4.56 4.47 281,730 0 6.5
09/07/2019
4.52
 1,203,030 4.43 4.56 4.43 404,980 17,000 8.9
08/07/2019
4.43
 1,167,620 4.37 4.46 4.34 1,306,500 0 29.9
05/07/2019
4.37
 1,049,080 4.34 4.38 4.27 104,000 0 2.3
04/07/2019
4.34
 833,860 4.30 4.35 4.28 4,000 0 0.1
03/07/2019
4.30
 1,010,580 4.21 4.31 4.19 23,200 0 0.5
02/07/2019
4.21
 718,130 4.14 4.22 4.10 11,900 50,000 -0.8
01/07/2019
4.14
 383,030 4.11 4.16 4.12 0 0 0
28/06/2019
4.11
 338,950 4.09 4.11 4.06 8,670 0 0.2
27/06/2019
4.09
 310,170 4.09 4.15 4.07 0 10,000 -0.2
26/06/2019
4.09
 239,600 4.08 4.13 4.07 0 37,440 -0.8
25/06/2019
4.08
 379,330 4.19 4.20 4.08 7,600 15,930 -0.2
24/06/2019
4.19
 422,220 4.23 4.27 4.17 0 0 0
21/06/2019
4.23
 493,690 4.19 4.23 4.12 0 0 0
20/06/2019
4.19
 572,830 4.11 4.21 4.10 0 2,300 -0.0
19/06/2019
4.11
 223,600 4.11 4.14 4.06 11,030 7,340 0.1
18/06/2019
4.11
 280,440 4.13 4.13 4.05 0 1,500 -0.0
17/06/2019
4.13
 211,380 4.21 4.21 4.10 1,300 0 0.0
14/06/2019
4.21
 154,510 4.21 4.25 4.17 50 0 0.0
13/06/2019
4.21
 244,520 4.30 4.30 4.19 2,000 7,280 -0.1
12/06/2019
4.30
 241,320 4.31 4.31 4.23 8,700 0 0.2
11/06/2019
4.31
 240,680 4.39 4.39 4.27 3,300 0 0.1
10/06/2019
4.39
 364,150 4.39 4.42 4.29 0 0 0
07/06/2019
4.39
 468,810 4.25 4.40 4.23 0 0 0
06/06/2019
4.25
 104,250 4.25 4.26 4.22 0 0 0
05/06/2019
4.25
 150,710 4.26 4.30 4.24 0 0 0
04/06/2019
4.26
 155,050 4.26 4.33 4.24 0 0 0
03/06/2019
4.26
 260,830 4.35 4.35 4.25 0 0 0
31/05/2019
4.35
 279,720 4.49 4.50 4.35 0 7,170 -0.2
30/05/2019
4.49
 217,200 4.48 4.51 4.44 7,700 0 0.2
29/05/2019
4.48
 371,510 4.48 4.56 4.45 0 17,450 -0.4
28/05/2019
4.48
 295,520 4.52 4.52 4.44 0 0 0
27/05/2019
4.52
 295,650 4.52 4.54 4.47 0 0 0
24/05/2019
4.52
 354,530 4.59 4.59 4.49 0 0 0
23/05/2019
4.59
 286,260 4.60 4.60 4.53 30 5,000 -0.1
22/05/2019
4.60
 618,330 4.59 4.65 4.56 11,010 0 0.3
21/05/2019
4.59
 562,610 4.49 4.59 4.49 4,900 430 0.1
20/05/2019
4.49
 181,410 4.49 4.49 4.45 0 800 -0.0
17/05/2019
4.49
 132,150 4.50 4.51 4.44 0 0 0
16/05/2019
4.50
 349,010 4.52 4.54 4.46 4,800 0 0.1
15/05/2019
4.52
 192,750 4.55 4.55 4.49 630 0 0.0
14/05/2019
4.55
 662,450 4.54 4.60 4.47 10 0 0.0
13/05/2019
4.54
 685,310 4.39 4.64 4.37 20 0 0.0
10/05/2019
4.39
 179,810 4.33 4.40 4.33 30 0 0.0
09/05/2019
4.33
 367,730 4.38 4.40 4.33 0 0 0
08/05/2019
4.38
 236,430 4.40 4.42 4.32 4,800 0 0.1
07/05/2019
4.40
 422,560 4.34 4.44 4.34 250 0 0.0
06/05/2019
4.34
 144,340 4.46 4.46 4.33 10 0 0.0
03/05/2019
4.46
 252,230 4.46 4.48 4.40 0 0 0
02/05/2019
4.46
 286,040 4.48 4.49 4.39 0 0 0
26/04/2019
4.48
 627,870 4.44 4.52 4.42 0 1,000 -0.0
25/04/2019
4.44
 239,040 4.46 4.48 4.41 6,300 0 0.1
24/04/2019
4.46
 239,790 4.42 4.46 4.40 13,800 5,940 0.2
23/04/2019
4.42
 214,660 4.38 4.42 4.37 0 0 0
22/04/2019
4.38
 145,740 4.38 4.42 4.36 0 0 0
19/04/2019
4.38
 128,570 4.33 4.39 4.33 9,400 0 0.2
18/04/2019
4.33
 224,030 4.42 4.46 4.31 10 0 0.0
17/04/2019
4.42
 266,830 4.44 4.45 4.37 0 0 0
16/04/2019
4.44
 221,870 4.44 4.44 4.31 0 0 0
12/04/2019
4.44
 105,170 4.46 4.46 4.40 0 0 0
11/04/2019
4.46
 370,500 4.45 4.48 4.42 4,610 0 0.1
10/04/2019
4.45
 367,900 4.44 4.48 4.40 0 0 0
09/04/2019
4.44
 303,750 4.50 4.50 4.42 1,100 0 0.0
08/04/2019
4.50
 336,050 4.39 4.50 4.40 0 0 0
05/04/2019
4.39
 238,460 4.29 4.48 4.33 0 0 0
04/04/2019
4.29
 186,080 4.39 4.39 4.29 1,000 2,170 -0.0
03/04/2019
4.39
 37,310 4.43 4.46 4.38 0 0 0
02/04/2019
4.43
 82,370 4.47 4.52 4.42 600 0 0.0
01/04/2019
4.47
 334,770 4.47 4.52 4.44 100 0 0.0
29/03/2019
4.47
 228,640 4.54 4.54 4.46 100 0 0.0
28/03/2019
4.54
 145,160 4.55 4.55 4.48 0 0 0
27/03/2019
4.55
 160,360 4.52 4.58 4.50 4,100 0 0.1
26/03/2019
4.52
 300,340 4.46 4.52 4.42 0 0 0
25/03/2019
4.46
 147,490 4.58 4.58 4.42 0 0 0
22/03/2019
4.58
 248,560 4.58 4.58 4.53 100 0 0.0
21/03/2019
4.58
 269,180 4.63 4.64 4.55 0 10 -0.0
20/03/2019
4.63
 210,920 4.68 4.68 4.60 200 0 0.0
19/03/2019
4.68
 400,230 4.70 4.72 4.64 4,400 0 0.1
18/03/2019
4.70
 571,830 4.58 4.70 4.60 5,500 0 0.1
15/03/2019
4.58
 216,690 4.56 4.60 4.54 0 0 0
14/03/2019
4.56
 186,860 4.48 4.56 4.47 0 0 0
13/03/2019
4.48
 264,660 4.46 4.62 4.45 0 35,000 -0.8
12/03/2019
4.46
 276,550 4.46 4.50 4.42 0 38,000 -0.9
11/03/2019
4.46
 241,210 4.51 4.52 4.42 90 20,050 -0.5
08/03/2019
4.51
 213,710 4.55 4.55 4.47 0 0 0
07/03/2019
4.55
 147,170 4.57 4.61 4.54 0 3,000 -0.1
06/03/2019
4.57
 335,400 4.56 4.62 4.54 0 0 0
05/03/2019
4.56
 227,140 4.56 4.56 4.53 0 2,000 -0.0
04/03/2019
4.56
 434,850 4.56 4.60 4.48 1,000 5,290 -0.1
01/03/2019
4.56
 425,660 4.60 4.71 4.56 1,000 0 0.0
28/02/2019
4.60
 271,000 4.70 4.71 4.60 0 86,340 -2.0
27/02/2019
4.70
 638,900 4.72 4.80 4.68 0 0 0
26/02/2019
4.72
 372,180 4.77 4.80 4.69 1,500 0 0.0
25/02/2019
4.77
 457,960 4.78 4.82 4.70 7,280 0 0.2
22/02/2019
4.78
 962,200 4.66 4.82 4.66 0 2,000 -0.0
21/02/2019
4.66
 556,260 4.66 4.70 4.62 0 0 0
20/02/2019
4.66
 414,940 4.70 4.72 4.63 0 150 -0.0
19/02/2019
4.70
 367,070 4.74 4.78 4.68 0 0 0
18/02/2019
4.74
 487,780 4.70 4.76 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |