CTCP Thế Giới Số (dgw)

37.25
-0.20
(-0.53%)
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)
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
13/02/2017
2.78
 102,690 2.73 2.85 2.71 0 0 0
10/02/2017
2.73
 92,730 2.74 2.78 2.73 0 20,000 -0.3
09/02/2017
2.74
 111,220 2.80 2.80 2.74 0 54,100 -0.8
08/02/2017
2.80
 44,160 2.80 2.80 2.76 0 0 0
07/02/2017
2.80
 156,260 2.79 2.83 2.79 0 62,120 -1.0
06/02/2017
2.79
 80,490 2.82 2.82 2.73 0 43,750 -0.7
03/02/2017
2.82
 88,280 2.85 2.87 2.80 0 66,280 -1.0
02/02/2017
2.85
 73,780 2.89 2.93 2.84 20,000 33,400 -0.2
25/01/2017
2.89
 77,830 2.85 2.91 2.85 0 0 0
24/01/2017
2.85
 55,430 2.84 2.89 2.82 0 0 0
23/01/2017
2.84
 142,340 3.00 3.00 2.84 0 0 0
20/01/2017
3.00
 56,600 2.96 3.00 2.93 0 0 0
19/01/2017
2.96
 95,820 3.06 3.06 2.96 0 210 -0.0
18/01/2017
3.06
 383,870 3.04 3.13 3.04 275,000 0 4.7
17/01/2017
3.04
 216,990 2.96 3.11 2.96 3,020 0 0.0
16/01/2017
2.96
 192,010 2.85 3.00 2.87 0 0 0
13/01/2017
2.85
 76,420 2.86 2.88 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |