CTCP Thế Giới Số (dgw)

47.50
0.15
(0.32%)
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)
06/07/2017
2.88
 324,140 2.82 2.91 2.82 0 0 0
05/07/2017
2.82
 354,380 2.77 2.88 2.77 0 0 0
04/07/2017
2.77
 147,940 2.79 2.81 2.77 200 0 0.0
03/07/2017
2.79
 145,950 2.82 2.82 2.77 0 0 0
30/06/2017
2.82
 176,770 2.80 2.82 2.73 0 0 0
29/06/2017
2.80
 157,840 2.81 2.82 2.79 0 0 0
28/06/2017
2.81
 167,070 2.86 2.88 2.81 11,080 0 0.2
27/06/2017
2.86
 132,190 2.90 2.90 2.84 0 33,070 -0.5
26/06/2017
2.90
 247,790 2.96 2.96 2.86 0 54,550 -0.8
23/06/2017
2.96
 411,660 2.83 3.00 2.81 0 0 0
22/06/2017
2.83
 424,050 2.79 2.84 2.77 78,560 0 1.1
21/06/2017
2.79
 335,150 2.81 2.83 2.78 30,050 0 0.4
20/06/2017
2.81
 506,820 2.81 2.84 2.78 13,300 0 0.2
19/06/2017
2.81
 250,250 2.82 2.86 2.79 0 0 0
16/06/2017
2.82
 461,840 2.84 2.88 2.81 70 0 0.0
15/06/2017
2.84
 346,220 2.81 2.88 2.78 42,830 0 0.6
14/06/2017
2.81
 172,700 2.84 2.86 2.81 0 0 0
13/06/2017
2.84
 675,650 2.86 2.88 2.81 6,100 143,490 -2.0
12/06/2017
2.86
 733,700 2.70 2.88 2.70 72,510 0 1.0
09/06/2017
2.70
 101,650 2.70 2.70 2.67 0 0 0
08/06/2017
2.70
 177,160 2.70 2.73 2.68 0 0 0
07/06/2017
2.70
 174,140 2.70 2.75 2.67 0 0 0
06/06/2017
2.70
 153,770 2.72 2.72 2.65 0 0 0
05/06/2017
2.72
 148,710 2.72 2.73 2.71 0 0 0
02/06/2017
2.72
 163,120 2.72 2.74 2.69 0 0 0
01/06/2017
2.72
 133,460 2.73 2.76 2.67 0 0 0
31/05/2017
2.73
 115,230 2.73 2.77 2.72 0 230 -0.0
30/05/2017
2.73
 370,150 2.79 2.81 2.72 0 0 0
29/05/2017
2.79
 347,650 2.67 2.81 2.67 0 0 0
26/05/2017
2.67
 163,500 2.67 2.70 2.65 0 0 0
25/05/2017
2.67
 88,650 2.69 2.69 2.66 0 0 0
24/05/2017
2.69
 120,600 2.69 2.71 2.61 240 0 0.0
23/05/2017
2.69
 174,500 2.73 2.73 2.69 0 0 0
22/05/2017
2.73
 161,160 2.73 2.76 2.70 0 0 0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2017
2.73
 177,140 2.67 2.75 2.69 220 0 0.0
18/05/2017
2.67
 178,040 2.73 2.74 2.67 0 0 0
17/05/2017
2.73
 278,770 2.69 2.76 2.64 0 0 0
16/05/2017
2.69
 138,420 2.73 2.73 2.68 0 100 -0.0
15/05/2017
2.73
 140,730 2.76 2.76 2.69 0 11,700 -0.2
12/05/2017
2.76
 297,190 2.78 2.78 2.73 0 100,000 -1.5
11/05/2017
2.78
 310,310 2.74 2.80 2.71 0 20,300 -0.3
10/05/2017
2.74
 298,410 2.76 2.78 2.73 0 0 0
09/05/2017
2.76
 507,700 2.60 2.76 2.60 300 0 0.0
08/05/2017
2.60
 193,920 2.62 2.65 2.58 0 3,640 -0.1
05/05/2017
2.62
 314,400 2.61 2.65 2.59 0 0 0
04/05/2017
2.61
 149,670 2.64 2.64 2.58 0 0 0
03/05/2017
2.64
 146,910 2.60 2.65 2.58 0 0 0
28/04/2017
2.60
 311,370 2.67 2.70 2.54 0 0 0
27/04/2017
2.67
 196,370 2.67 2.73 2.67 0 0 0
26/04/2017
2.67
 179,870 2.62 2.68 2.62 0 0 0
25/04/2017
2.62
 262,930 2.64 2.69 2.60 0 0 0
24/04/2017
2.64
 275,860 2.73 2.74 2.58 0 0 0
21/04/2017
2.73
 199,000 2.70 2.74 2.70 50,100 0 0.8
20/04/2017
2.70
 134,000 2.76 2.76 2.70 0 0 0
19/04/2017
2.76
 191,680 2.82 2.82 2.76 0 0 0
18/04/2017
2.82
 231,920 2.71 2.86 2.64 25,570 1,566,272 -23.1
17/04/2017
2.71
 289,930 2.69 2.81 2.67 0 0 0
14/04/2017
2.69
 325,750 2.73 2.76 2.64 0 440 -0.0
13/04/2017
2.73
 593,680 2.86 2.86 2.69 0 0 0
12/04/2017
2.86
 436,800 3.00 3.00 2.85 0 0 0
11/04/2017
3.00
 418,520 3.04 3.04 2.96 0 0 0
10/04/2017
3.04
 391,330 3.14 3.14 3.04 0 0 0
07/04/2017
3.14
 745,310 3.08 3.15 3.09 150,000 0 2.6
05/04/2017
3.08
 669,850 2.94 3.08 2.94 0 0 0
04/04/2017
2.94
 239,780 2.96 2.97 2.93 0 0 0
03/04/2017
2.96
 194,730 3.02 3.02 2.94 0 0 0
31/03/2017
3.02
 337,050 2.96 3.05 2.95 0 0 0
30/03/2017
2.96
 222,070 2.97 2.98 2.94 0 0 0
29/03/2017
2.97
 294,140 2.97 3.06 2.93 3,640 2,000 0.0
28/03/2017
2.97
 343,270 3.07 3.07 2.97 0 1,000 -0.0
27/03/2017
3.07
 270,590 3.12 3.13 3.00 0 1,000 -0.0
24/03/2017
3.12
 211,580 3.13 3.14 3.09 0 1,000 -0.0
23/03/2017
3.13
 294,690 3.14 3.18 3.09 0 0 0
22/03/2017
3.14
 317,190 3.16 3.22 3.09 200 7,000 -0.1
21/03/2017
3.16
 500,110 3.28 3.34 3.16 0 0 0
20/03/2017
3.28
 570,270 3.20 3.34 3.14 0 0 0
17/03/2017
3.20
 405,120 3.22 3.25 3.10 3,000 0 0.1
16/03/2017
3.22
 425,850 3.18 3.27 3.18 0 200 -0.0
15/03/2017
3.18
 404,240 3.03 3.23 3.05 0 200 -0.0
14/03/2017
3.03
 729,290 2.84 3.03 2.82 0 0 0
13/03/2017
2.84
 195,600 2.80 2.84 2.78 0 0 0
10/03/2017
2.80
 266,510 2.80 2.83 2.78 57,310 0 0.9
09/03/2017
2.80
 113,970 2.79 2.82 2.76 0 26,030 -0.4
08/03/2017
2.79
 137,290 2.79 2.82 2.77 55,000 0 0.8
07/03/2017
2.79
 307,300 2.74 2.84 2.73 150,690 0 2.3
06/03/2017
2.74
 81,080 2.71 2.78 2.73 6,660 0 0.1
03/03/2017
2.71
 80,970 2.74 2.76 2.71 0 0 0
02/03/2017
2.74
 200,770 2.76 2.78 2.74 0 40,190 -0.6
01/03/2017
2.76
 128,390 2.69 2.76 2.71 7,920 1,634,610 -24.4
28/02/2017
2.69
 155,160 2.80 2.80 2.69 0 1,000 -0.0
27/02/2017
2.80
 108,130 2.90 2.90 2.78 0 0 0
24/02/2017
2.90
 203,950 2.84 2.94 2.80 79,670 20 1.3
23/02/2017
2.84
 84,520 2.87 2.89 2.84 1,070 0 0.0
22/02/2017
2.87
 179,260 2.86 2.87 2.84 20,000 30 0.3
21/02/2017
2.86
 178,490 2.78 2.87 2.74 24,260 30 0.4
20/02/2017
2.78
 141,140 2.76 2.80 2.74 51,430 0 0.8
17/02/2017
2.76
 129,180 2.79 2.80 2.74 0 0 0
16/02/2017
2.79
 153,390 2.78 2.84 2.78 18,500 0 0.3
15/02/2017
2.78
 127,980 2.74 2.80 2.74 0 0 0
14/02/2017
2.74
 53,860 2.78 2.82 2.73 830 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |