CTCP Thế Giới Số (dgw)

37.35
0.10
(0.27%)
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
(2024-12-16) 		-3.55 -8.66% 22,192,200 -2,958,118 -120.6
37.25
41.70
37.25
2 tháng
(2024-11-18) 		-3.05 -7.53% 51,733,000 -5,848,865 -241.9
37.25
43.45
37.25
3 tháng
(2024-10-17) 		-8.60 -18.68% 75,821,000 -10,424,479 -438.8
37.25
46.05
37.25
6 tháng
(2024-07-19) 		-13.59 -26.62% 166,408,700 -11,376,330 -458.6
37.25
51.04
37.25
12 tháng
(2024-01-22) 		-4.74 -11.23% 427,547,400 -9,073,424 -323.3
37.25
52.64
37.25
24 tháng
(2023-01-27) 		4.74 14.48% 874,371,700 -14,106,022 -478.1
21.53
52.64
37.25
36 tháng
(2022-02-07) 		-8.46 -18.43% 1,086,596,200 -12,654,060 -388.6
21.53
65.29
37.25
60 tháng
(2020-02-11) 		32.07 596.71% 1,326,955,190 -10,801,960 -373.4
3.51
65.29
37.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |