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)
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
12/01/2017
2.86
 26,510 2.85 2.89 2.85 0 0 0
11/01/2017
2.85
 57,640 2.85 2.89 2.84 0 0 0
10/01/2017
2.85
 40,720 2.91 2.91 2.84 0 0 0
09/01/2017
2.91
 82,870 2.88 2.96 2.84 0 0 0
06/01/2017
2.88
 78,520 2.90 2.90 2.84 0 0 0
05/01/2017
2.90
 68,930 2.89 2.93 2.85 200 0 0.0
04/01/2017
2.89
 52,120 2.94 2.94 2.85 0 0 0
03/01/2017
2.94
 61,790 2.94 2.94 2.85 0 0 0
30/12/2016
2.94
 121,750 2.92 3.04 2.93 0 0 0
29/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
29/12/2016
2.92
 61,910 2.73 2.92 2.83 0 730 -0.0
28/12/2016
2.73
 47,140 2.68 2.73 2.66 0 0 0
27/12/2016
2.68
 111,880 2.73 2.75 2.63 4,900 200 0.1
26/12/2016
2.73
 56,720 2.74 2.80 2.73 0 12,800 -0.3
23/12/2016
2.74
 86,710 2.82 2.84 2.74 200 0 0.0
22/12/2016
2.82
 35,370 2.87 2.87 2.82 0 0 0
21/12/2016
2.87
 53,390 2.84 2.87 2.84 0 0 0
20/12/2016
2.84
 57,230 2.91 2.92 2.84 0 0 0
19/12/2016
2.91
 46,640 2.92 2.92 2.88 0 0 0
16/12/2016
2.92
 91,280 2.91 2.99 2.89 300 0 0.0
15/12/2016
2.91
 32,370 2.91 2.92 2.89 0 100 -0.0
14/12/2016
2.91
 44,320 2.91 2.92 2.89 25,000 0 0.5
13/12/2016
2.91
 51,930 2.92 2.95 2.88 400 0 0.0
12/12/2016
2.92
 42,060 2.94 2.99 2.91 20 0 0.0
09/12/2016
2.94
 102,550 2.98 2.99 2.91 0 0 0
08/12/2016
2.98
 86,070 2.84 2.99 2.81 0 0 0
07/12/2016
2.84
 106,750 2.94 2.94 2.82 0 0 0
06/12/2016
2.94
 58,330 2.96 2.99 2.94 0 0 0
05/12/2016
2.96
 81,780 3.05 3.05 2.95 0 0 0
02/12/2016
3.05
 73,660 3.05 3.12 3.03 0 0 0
01/12/2016
3.05
 58,620 3.09 3.13 3.05 0 0 0
30/11/2016
3.09
 105,620 3.01 3.15 2.99 20 0 0.0
29/11/2016
3.01
 125,480 2.99 3.02 2.96 0 49,760 -1.1
28/11/2016
2.99
 149,230 3.07 3.07 2.98 0 52,690 -1.1
25/11/2016
3.07
 90,040 3.12 3.12 3.04 100 900 -0.0
24/11/2016
3.12
 227,930 3.20 3.22 3.10 0 0 0
23/11/2016
3.20
 241,400 3.29 3.36 3.20 13,460 0 0.3
22/11/2016
3.29
 635,830 3.17 3.38 3.17 900 0 0.0
21/11/2016
3.17
 251,400 2.99 3.18 3.01 0 0 0
18/11/2016
2.99
 50,450 3.02 3.03 2.98 0 25,690 -0.6
17/11/2016
3.02
 130,610 3.08 3.08 2.98 0 34,000 -0.7
16/11/2016
3.08
 162,350 3.16 3.19 3.08 0 55,930 -1.2
15/11/2016
3.16
 229,890 3.26 3.26 3.15 0 100,000 -2.3
14/11/2016
3.26
 97,850 3.27 3.31 3.22 200 0 0.0
11/11/2016
3.27
 258,230 3.22 3.34 3.20 600 0 0.0
10/11/2016
3.22
 196,220 3.01 3.22 2.99 600 0 0.0
09/11/2016
3.01
 144,090 3.05 3.05 2.88 100 0 0.0
08/11/2016
3.05
 217,730 2.95 3.05 2.94 900 46,520 -1.0
07/11/2016
2.95
 182,070 2.99 3.00 2.94 0 0 0
04/11/2016
2.99
 194,640 2.89 3.02 2.88 900 0 0.0
03/11/2016
2.89
 156,800 2.89 2.91 2.80 0 0 0
02/11/2016
2.89
 269,390 3.05 3.05 2.89 0 10,800 -0.2
01/11/2016
3.05
 78,440 3.15 3.15 3.03 100 0 0.0
31/10/2016
3.15
 266,630 3.15 3.17 3.06 0 0 0
28/10/2016
3.15
 306,620 3.05 3.20 2.98 10,800 0 0.2
27/10/2016
3.05
 102,560 3.01 3.06 2.98 0 700 -0.0
26/10/2016
3.01
 167,330 2.98 3.10 2.94 0 100 -0.0
25/10/2016
2.98
 326,360 3.17 3.17 2.96 0 2,000 -0.0
24/10/2016
3.17
 317,340 3.41 3.41 3.17 30 0 0.0
21/10/2016
3.41
 417,780 3.29 3.49 3.15 800 150 0.0
20/10/2016
3.29
 529,970 3.09 3.30 3.09 1,000 0 0.0
19/10/2016
3.09
 530,470 2.89 3.09 2.88 1,000 0 0.0
18/10/2016
2.89
 276,760 2.80 2.91 2.71 0 11,000 -0.2
17/10/2016
2.80
 158,900 2.87 2.88 2.80 0 0 0
14/10/2016
2.87
 104,530 2.89 2.92 2.81 0 0 0
13/10/2016
2.89
 158,850 2.87 2.94 2.81 0 0 0
12/10/2016
2.87
 146,550 2.87 2.94 2.80 0 0 0
11/10/2016
2.87
 295,400 2.91 2.94 2.73 0 21,000 -0.4
10/10/2016
2.91
 245,560 2.93 2.99 2.87 0 0 0
07/10/2016
2.93
 115,160 3.01 3.01 2.88 0 0 0
06/10/2016
3.01
 370,660 2.84 3.01 2.82 900 1,000 -0.0
05/10/2016
2.84
 125,300 2.89 2.92 2.82 0 0 0
04/10/2016
2.89
 349,750 2.76 2.91 2.70 11,900 0 0.2
03/10/2016
2.76
 201,000 2.82 2.82 2.73 2,820 90 0.1
30/09/2016
2.82
 369,560 2.68 2.87 2.66 0 4,000 -0.1
29/09/2016
2.68
 355,110 2.61 2.70 2.59 970 56,940 -1.1
28/09/2016
2.61
 322,380 2.48 2.61 2.49 30 100,000 -1.8
27/09/2016
2.48
 82,880 2.49 2.51 2.47 0 0 0
26/09/2016
2.49
 80,490 2.47 2.53 2.46 0 0 0
23/09/2016
2.47
 70,350 2.50 2.53 2.47 0 0 0
22/09/2016
2.50
 209,350 2.47 2.57 2.45 4,000 70,000 -1.2
21/09/2016
2.47
 332,610 2.36 2.50 2.36 10,000 40,000 -0.5
20/09/2016
2.36
 167,650 2.39 2.43 2.33 0 0 0
19/09/2016
2.39
 188,700 2.50 2.60 2.36 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |