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)
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
15/02/2019
4.70
 700,010 4.70 4.76 4.64 15,000 0 0.4
14/02/2019
4.70
 556,190 4.72 4.76 4.67 15,010 0 0.4
13/02/2019
4.72
 572,380 4.76 4.80 4.71 143,800 0 3.5
12/02/2019
4.76
 1,151,470 4.72 4.76 4.65 150 113,500 -2.7
11/02/2019
4.72
 333,150 4.72 4.76 4.66 20,000 0 0.5
01/02/2019
4.72
 824,070 4.58 4.72 4.59 25,000 0 0.6
31/01/2019
4.58
 655,360 4.46 4.60 4.47 0 0 0
30/01/2019
4.46
 309,580 4.48 4.48 4.40 0 110,000 -2.5
29/01/2019
4.48
 139,680 4.48 4.50 4.40 0 0 0
28/01/2019
4.48
 159,290 4.48 4.52 4.44 25,000 0 0.6
25/01/2019
4.48
 140,380 4.52 4.56 4.47 0 0 0
24/01/2019
4.52
 135,560 4.54 4.56 4.47 0 0 0
23/01/2019
4.54
 298,310 4.52 4.56 4.42 0 110,000 -2.5
22/01/2019
4.52
 465,320 4.58 4.62 4.52 250 0 0.0
21/01/2019
4.58
 539,810 4.44 4.58 4.40 0 0 0
18/01/2019
4.44
 197,670 4.46 4.48 4.41 0 0 0
17/01/2019
4.46
 397,290 4.48 4.50 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |