CTCP Thế Giới Số (dgw)

47.80
0.30
(0.63%)
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)
24/11/2017
3.96
 759,200 3.70 3.96 3.66 0 0 0
23/11/2017
3.70
 393,120 3.63 3.73 3.59 7,390 0 0.1
22/11/2017
3.63
 470,480 3.62 3.64 3.52 3,700 2,070 0.0
21/11/2017
3.62
 352,450 3.63 3.64 3.59 13,450 0 0.3
20/11/2017
3.63
 345,190 3.63 3.64 3.58 3,600 0 0.1
17/11/2017
3.63
 587,660 3.61 3.66 3.55 7,820 0 0.1
16/11/2017
3.61
 241,410 3.59 3.64 3.55 0 0 0
15/11/2017
3.59
 372,280 3.60 3.61 3.54 0 300 -0.0
14/11/2017
3.60
 316,990 3.61 3.66 3.57 50,000 500 0.9
13/11/2017
3.61
 384,100 3.64 3.64 3.57 0 10 -0.0
10/11/2017
3.64
 322,960 3.66 3.68 3.61 520 0 0.0
09/11/2017
3.66
 412,050 3.70 3.76 3.63 5,100 0 0.1
08/11/2017
3.70
 567,380 3.65 3.75 3.63 62,200 0 1.2
07/11/2017
3.65
 677,610 3.57 3.70 3.57 169,800 0 3.3
06/11/2017
3.57
 468,280 3.59 3.62 3.55 2,670 0 0.1
03/11/2017
3.59
 345,850 3.55 3.63 3.51 73,820 9,980 1.2
02/11/2017
3.55
 403,110 3.59 3.61 3.49 2,000 45,120 -0.8
01/11/2017
3.59
 519,630 3.63 3.64 3.52 1,080 28,850 -0.5
31/10/2017
3.63
 424,820 3.68 3.68 3.57 0 4,000 -0.1
30/10/2017
3.68
 468,810 3.77 3.77 3.63 0 29,000 -0.6
27/10/2017
3.77
 408,380 3.74 3.78 3.68 0 0 0
26/10/2017
3.74
 469,650 3.74 3.79 3.66 0 0 0
25/10/2017
3.74
 733,240 3.68 3.77 3.67 84,100 0 1.6
24/10/2017
3.68
 535,490 3.57 3.70 3.57 94,160 0 1.8
23/10/2017
3.57
 439,470 3.61 3.63 3.52 0 0 0
20/10/2017
3.61
 486,340 3.66 3.70 3.55 30 0 0.0
19/10/2017
3.66
 778,530 3.63 3.78 3.59 500 0 0.0
18/10/2017
3.63
 668,810 3.70 3.70 3.59 0 0 0
17/10/2017
3.70
 703,040 3.76 3.76 3.66 510 5,400 -0.1
16/10/2017
3.76
 532,360 3.76 3.78 3.67 5,070 0 0.1
13/10/2017
3.76
 708,970 3.57 3.76 3.56 19,400 10 0.4
12/10/2017
3.57
 708,900 3.57 3.63 3.53 4,900 0 0.1
11/10/2017
3.57
 585,900 3.64 3.64 3.51 300 2,000 -0.0
10/10/2017
3.64
 675,370 3.59 3.70 3.48 2,100 0 0.0
09/10/2017
3.59
 624,610 3.46 3.64 3.43 4,000 3,000 0.0
06/10/2017
3.46
 978,780 3.24 3.46 3.24 1,400 0 0.0
05/10/2017
3.24
 365,690 3.22 3.24 3.19 0 0 0
04/10/2017
3.22
 264,670 3.22 3.28 3.21 0 0 0
03/10/2017
3.22
 250,270 3.26 3.26 3.17 100 0 0.0
02/10/2017
3.26
 206,450 3.30 3.30 3.24 2,000 0 0.0
29/09/2017
3.30
 399,930 3.30 3.37 3.28 6,620 0 0.1
28/09/2017
3.30
 657,560 3.26 3.34 3.24 1,000 0 0.0
27/09/2017
3.26
 326,560 3.19 3.30 3.19 1,490 0 0.0
26/09/2017
3.19
 225,350 3.21 3.22 3.15 0 0 0
25/09/2017
3.21
 294,750 3.17 3.24 3.15 1,000 0 0.0
22/09/2017
3.17
 254,470 3.13 3.21 3.13 91,600 0 1.5
21/09/2017
3.13
 183,120 3.17 3.19 3.11 0 0 0
20/09/2017
3.17
 169,460 3.21 3.21 3.15 0 0 0
19/09/2017
3.21
 409,970 3.15 3.22 3.13 91,770 0 1.5
18/09/2017
3.15
 277,330 3.15 3.21 3.09 0 0 0
15/09/2017
3.15
 519,920 3.03 3.21 3.02 0 0 0
14/09/2017
3.03
 117,560 3.02 3.03 3.00 0 0 0
13/09/2017
3.02
 173,570 3.03 3.05 3.02 0 0 0
12/09/2017
3.03
 171,200 3.02 3.03 3.00 40,830 30,000 0.2
11/09/2017
3.02
 153,770 3.05 3.07 3.02 750 0 0.0
08/09/2017
3.05
 255,890 3.05 3.11 3.05 0 0 0
07/09/2017
3.05
 323,340 3.05 3.07 3.03 170,700 1,000 2.7
06/09/2017
3.05
 107,310 3.02 3.05 3.02 18,760 0 0.3
05/09/2017
3.02
 61,530 3.17 3.17 3.02 0 0 0
01/09/2017
3.17
 223,550 3.20 3.22 3.15 0 0 0
31/08/2017
3.20
 343,710 3.17 3.21 3.16 200 0 0.0
30/08/2017
3.17
 511,740 3.11 3.17 3.09 0 0 0
29/08/2017
3.11
 458,600 3.03 3.12 3.02 300 0 0.0
28/08/2017
3.03
 213,900 3.05 3.07 3.00 0 1,000 -0.0
25/08/2017
3.05
 256,110 3.07 3.11 3.05 2,270 1,000 0.0
24/08/2017
3.07
 212,300 3.07 3.09 3.03 500 2,000 -0.0
23/08/2017
3.07
 424,450 3.11 3.15 3.07 0 18,670 -0.3
22/08/2017
3.11
 649,660 3.09 3.17 3.05 105,000 0 1.7
21/08/2017
3.09
 377,130 3.20 3.20 3.09 1,000 0 0.0
18/08/2017
3.20
 398,680 3.22 3.24 3.17 0 0 0
17/08/2017
3.22
 621,780 3.21 3.30 3.21 45,960 0 0.8
16/08/2017
3.21
 383,500 3.24 3.24 3.21 0 0 0
15/08/2017
3.24
 813,930 3.16 3.25 3.15 28,850 0 0.5
14/08/2017
3.16
 410,640 3.13 3.18 3.12 3,000 0 0.0
11/08/2017
3.13
 427,500 3.10 3.15 3.11 0 0 0
10/08/2017
3.10
 388,030 3.17 3.18 3.10 3,780 0 0.1
09/08/2017
3.17
 787,460 3.12 3.17 3.06 36,150 0 0.6
08/08/2017
3.12
 509,450 3.05 3.14 3.01 87,100 0 1.4
07/08/2017
3.05
 530,560 2.94 3.07 2.94 16,410 0 0.3
04/08/2017
2.94
 140,550 2.94 2.96 2.92 0 0 0
03/08/2017
2.94
 173,920 2.92 2.96 2.86 23,800 17,700 0.1
02/08/2017
2.92
 152,610 2.96 2.96 2.92 500 0 0.0
01/08/2017
2.96
 177,830 2.98 3.00 2.94 0 10 -0.0
31/07/2017
2.98
 173,770 2.94 2.98 2.93 100 0 0.0
28/07/2017
2.94
 164,450 2.93 2.96 2.91 0 0 0
27/07/2017
2.93
 212,730 2.96 2.96 2.92 1,000 0 0.0
26/07/2017
2.96
 149,860 2.96 2.98 2.92 0 0 0
25/07/2017
2.96
 187,980 3.02 3.02 2.94 0 0 0
24/07/2017
3.02
 145,780 3.02 3.05 3.02 61,530 0 1.0
21/07/2017
3.02
 552,980 3.02 3.11 3.00 89,410 0 1.4
20/07/2017
3.02
 187,710 3.03 3.03 2.98 0 0 0
19/07/2017
3.03
 183,850 3.01 3.04 2.98 27,530 0 0.4
18/07/2017
3.01
 332,150 2.95 3.05 2.92 0 0 0
17/07/2017
2.95
 199,950 2.93 2.95 2.92 0 0 0
14/07/2017
2.93
 162,300 2.93 2.94 2.91 300 0 0.0
13/07/2017
2.93
 166,240 2.92 2.96 2.92 57,600 0 0.9
12/07/2017
2.92
 307,320 2.93 2.96 2.90 42,400 26,150 0.2
11/07/2017
2.93
 339,900 2.84 2.94 2.82 72,840 0 1.1
10/07/2017
2.84
 149,950 2.84 2.86 2.82 0 0 0
07/07/2017
2.84
 180,970 2.88 2.90 2.84 0 1,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |