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
(2024-08-19) 		0.59 1.28% 24,566,000 1,307,375 79.8
46.20
47.68
47.35
2 tháng
(2024-07-22) 		-3.91 -7.69% 64,880,800 2,249,672 135.7
41.42
50.81
47.35
3 tháng
(2024-06-20) 		-1.09 -2.26% 105,358,500 3,588,809 220.0
41.42
51.04
47.35
6 tháng
(2024-03-22) 		-4.21 -8.24% 228,164,300 2,538,238 142.5
40.81
51.42
47.35
12 tháng
(2023-09-25) 		6.38 15.75% 470,584,200 6,457,294 365.5
32.08
52.64
47.35
24 tháng
(2022-09-29) 		-0.67 -1.41% 865,072,900 646,944 158.8
21.53
52.64
47.35
36 tháng
(2021-10-04) 		-1.45 -3% 1,043,248,700 1,312,378 312.3
21.53
65.29
47.35
60 tháng
(2019-10-15) 		41.91 839.10% 1,275,022,350 5,331,878 269.7
3.51
65.29
47.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2016
2.50
 68,050 2.50 2.50 2.43 0 0 0
15/09/2016
2.50
 156,780 2.52 2.64 2.45 0 0 0
14/09/2016
2.52
 218,050 2.39 2.53 2.42 0 0 0
13/09/2016
2.39
 266,070 2.24 2.39 2.22 20,100 50 0.3
12/09/2016
2.24
 158,120 2.18 2.24 2.17 0 50 -0.0
09/09/2016
2.18
 94,020 2.18 2.18 2.12 50 1,200 -0.0
08/09/2016
2.18
 72,310 2.17 2.18 2.14 0 0 0
07/09/2016
2.17
 51,700 2.19 2.19 2.15 0 0 0
06/09/2016
2.19
 82,810 2.17 2.22 2.14 0 21,000 -0.3
05/09/2016
2.17
 30,630 2.18 2.18 2.11 0 0 0
01/09/2016
2.18
 33,530 2.25 2.25 2.17 0 0 0
31/08/2016
2.25
 53,580 2.32 2.36 2.25 1,000 0 0.0
30/08/2016
2.32
 60,900 2.24 2.35 2.24 0 20,000 -0.3
29/08/2016
2.24
 58,370 2.14 2.25 2.12 0 0 0
26/08/2016
2.14
 25,870 2.11 2.14 2.10 0 0 0
25/08/2016
2.11
 21,350 2.07 2.11 2.07 0 0 0
24/08/2016
2.07
 59,490 2.12 2.15 2.06 0 0 0
23/08/2016
2.12
 28,910 2.18 2.21 2.12 0 0 0
22/08/2016
2.18
 25,730 2.28 2.28 2.17 50 0 0.0
19/08/2016
2.28
 35,220 2.33 2.36 2.28 0 0 0
18/08/2016
2.33
 21,100 2.39 2.39 2.31 0 0 0
17/08/2016
2.39
 19,460 2.36 2.39 2.35 0 0 0
16/08/2016
2.36
 22,200 2.40 2.40 2.36 0 0 0
15/08/2016
2.40
 13,480 2.36 2.40 2.35 0 50 -0.0
12/08/2016
2.36
 14,500 2.38 2.39 2.35 0 0 0
11/08/2016
2.38
 42,390 2.42 2.43 2.31 50 3,200 -0.1
10/08/2016
2.42
 36,680 2.36 2.43 2.38 0 12,700 -0.2
09/08/2016
2.36
 36,220 2.49 2.49 2.36 0 4,900 -0.1
08/08/2016
2.49
 40,170 2.60 2.60 2.45 300 0 0.0
05/08/2016
2.60
 23,290 2.68 2.70 2.56 0 0 0
04/08/2016
2.68
 29,540 2.74 2.78 2.60 0 5,830 -0.1
03/08/2016
2.74
 136,070 2.63 2.80 2.56 46,520 0 0.9
02/08/2016
2.63
 20,360 2.56 2.67 2.59 0 0 0
01/08/2016
2.56
 21,760 2.70 2.71 2.56 0 0 0
29/07/2016
2.70
 20,030 2.68 2.73 2.66 0 0 0
28/07/2016
2.68
 21,750 2.73 2.73 2.67 0 0 0
27/07/2016
2.73
 19,410 2.74 2.74 2.68 0 0 0
26/07/2016
2.74
 3,170 2.70 2.74 2.52 0 2,090 -0.0
25/07/2016
2.70
 7,280 2.89 2.89 2.70 0 0 0
22/07/2016
2.89
 1,680 2.94 2.94 2.80 0 0 0
21/07/2016
2.94
 5,480 2.99 2.99 2.94 0 0 0
20/07/2016
2.99
 21,530 3.02 3.02 2.94 16,200 0 0.3
19/07/2016
3.02
 640 2.98 3.02 2.94 0 0 0
18/07/2016
2.98
 1,050 3.05 3.05 2.95 0 0 0
15/07/2016
3.05
 980 3.02 3.05 2.98 0 0 0
14/07/2016
3.02
 7,350 3.02 3.15 3.02 3,500 0 0.1
13/07/2016
3.02
 2,110 3.02 3.02 3.02 0 0 0
12/07/2016
3.02
 810 3.02 3.02 2.95 0 0 0
11/07/2016
3.02
 4,400 3.02 3.02 2.94 0 0 0
08/07/2016
3.02
 3,000 3.02 3.02 2.99 0 0 0
07/07/2016
3.02
 23,270 3.15 3.17 3.01 0 0 0
06/07/2016
3.15
 3,290 3.13 3.22 3.03 0 0 0
05/07/2016
3.13
 1,070 3.13 3.13 3.05 0 0 0
04/07/2016
3.13
 1,350 3.13 3.13 3.02 0 0 0
01/07/2016
3.13
 2,080 3.16 3.16 3.13 0 0 0
30/06/2016
3.16
 7,230 3.19 3.19 3.03 0 0 0
29/06/2016
3.19
 610 3.22 3.22 3.19 0 0 0
28/06/2016
3.22
 7,830 3.22 3.22 3.01 0 6,500 -0.1
27/06/2016
3.22
 1,650 3.20 3.22 3.01 0 1,500 -0.0
24/06/2016
3.20
 15,710 3.22 3.24 3.08 0 2,000 -0.0
23/06/2016
3.22
 7,450 3.30 3.30 3.16 0 0 0
22/06/2016
3.30
 7,510 3.31 3.31 3.17 0 0 0
21/06/2016
3.31
 10,750 3.31 3.31 3.19 0 4,900 -0.1
20/06/2016
3.31
 10,950 3.36 3.36 3.16 50 0 0.0
17/06/2016
3.36
 3,220 3.37 3.37 3.29 0 0 0
16/06/2016
3.37
 1,120 3.36 3.37 3.29 0 0 0
15/06/2016
3.36
 12,840 3.38 3.38 3.17 0 0 0
14/06/2016
3.38
 6,830 3.38 3.41 3.38 0 0 0
13/06/2016
3.38
 1,460 3.26 3.38 3.22 0 50 -0.0
10/06/2016
3.26
 4,760 3.26 3.27 3.13 0 0 0
09/06/2016
3.26
 16,950 3.36 3.36 3.20 2,000 0 0.0
08/06/2016
3.36
 12,510 3.36 3.36 3.22 50 0 0.0
07/06/2016
3.36
 6,160 3.16 3.37 3.16 5,000 50 0.1
06/06/2016
3.16
 5,280 3.29 3.29 3.15 50 0 0.0
03/06/2016
3.29
 3,890 3.23 3.30 3.22 0 50 -0.0
02/06/2016
3.23
 1,000 3.29 3.29 3.20 0 0 0
01/06/2016
3.29
 1,530 3.22 3.38 3.24 0 100 -0.0
31/05/2016
3.22
 33,190 3.01 3.22 2.81 27,340 300 0.6
30/05/2016
3.01
 5,460 3.22 3.22 3.01 0 0 0
27/05/2016
3.22
 6,360 3.22 3.22 3.02 0 60 -0.0
26/05/2016
3.22
 0 3.22 3.22 3.22 0 0 0
25/05/2016
3.22
 120 3.22 3.29 3.20 0 10 -0.0
24/05/2016
3.22
 1,690 3.29 3.29 3.22 50 0 0.0
23/05/2016
3.29
 1,380 3.29 3.38 3.22 0 30 -0.0
20/05/2016
3.29
 0 3.29 3.29 3.29 0 0 0
19/05/2016
3.29
 1,910 3.15 3.36 3.24 0 0 0
18/05/2016
3.15
 5,040 3.37 3.37 3.15 0 0 0
17/05/2016
3.37
 8,390 3.51 3.51 3.36 0 1,000 -0.0
16/05/2016
3.51
 3,840 3.59 3.59 3.49 50 0 0.0
13/05/2016
3.59
 1,400 3.62 3.62 3.51 0 0 0
12/05/2016
3.62
 2,320 3.63 3.63 3.49 0 10 -0.0
11/05/2016
3.63
 140 3.65 3.65 3.51 0 0 0
10/05/2016
3.65
 0 3.65 3.65 3.65 0 0 0
09/05/2016
3.65
 3,680 3.66 3.66 3.51 2,050 0 0.1
06/05/2016
3.66
 11,960 3.65 3.69 3.63 4,200 0 0.1
05/05/2016
3.65
 4,320 3.70 3.70 3.65 0 0 0
04/05/2016
3.70
 4,650 3.76 3.76 3.68 0 2,470 -0.1
29/04/2016
3.76
 12,160 3.55 3.76 3.36 0 1,610 -0.0
28/04/2016
3.55
 11,340 3.63 3.63 3.54 0 1,040 -0.0
27/04/2016
3.63
 2,910 3.65 3.65 3.58 0 820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |