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)
26/04/2016
3.65
 1,270 3.70 3.70 3.63 0 0 0
25/04/2016
3.70
 3,970 3.72 3.72 3.69 0 0 0
22/04/2016
3.72
 23,680 3.72 3.73 3.63 1,050 0 0.0
21/04/2016
3.72
 22,850 3.66 3.76 3.72 50 0 0.0
20/04/2016
3.66
 5,060 3.77 3.79 3.66 0 0 0
19/04/2016
3.77
 40 3.79 3.79 3.70 0 0 0
15/04/2016
3.79
 11,170 3.70 3.79 3.58 0 100 -0.0
14/04/2016
3.70
 11,460 3.90 3.90 3.68 0 0 0
13/04/2016
3.90
 460 3.94 3.94 3.79 0 0 0
12/04/2016
3.94
 1,730 3.96 4.04 3.76 0 0 0
11/04/2016
3.96
 24,600 3.96 3.98 3.93 0 0 0
08/04/2016
3.96
 29,310 4.03 4.03 3.96 0 0 0
07/04/2016
4.03
 42,540 4.03 4.03 3.76 0 0 0
06/04/2016
4.03
 24,070 4.03 4.03 4.03 0 0 0
05/04/2016
4.03
 23,270 4.03 4.03 4.01 100 0 0.0
04/04/2016
4.03
 23,720 4.04 4.04 4.01 0 0 0
01/04/2016
4.04
 11,100 4.03 4.04 3.91 0 0 0
31/03/2016
4.03
 16,230 4.05 4.05 4.03 0 0 0
30/03/2016
4.05
 20,930 4.04 4.10 3.98 0 20 -0.0
29/03/2016
4.04
 40,130 4.08 4.12 4.00 0 2,510 -0.1
28/03/2016
4.08
 44,950 4.08 4.08 4.05 0 0 0
25/03/2016
4.08
 15,650 4.08 4.12 4.08 0 0 0
24/03/2016
4.08
 14,390 4.08 4.11 4.08 0 0 0
23/03/2016
4.08
 30,880 4.05 4.08 3.98 0 0 0
22/03/2016
4.05
 19,470 4.12 4.12 4.05 0 0 0
21/03/2016
4.12
 16,080 4.12 4.12 4.08 1,000 0 0.0
18/03/2016
4.12
 25,090 4.12 4.15 4.05 0 0 0
17/03/2016
4.12
 22,830 3.98 4.17 4.05 0 0 0
16/03/2016
3.98
 37,290 4.05 4.31 3.91 0 0 0
15/03/2016
4.05
 11,980 4.19 4.32 3.98 1,000 0 0.0
14/03/2016
4.19
 7,690 4.22 4.40 4.03 30 0 0.0
11/03/2016
4.22
 26,210 4.47 4.47 4.19 0 12,940 -0.4
10/03/2016
4.47
 21,450 4.46 4.47 4.21 1,000 0 0.0
09/03/2016
4.46
 38,260 4.46 4.47 4.17 32,100 19,170 0.4
08/03/2016
4.46
 107,790 4.18 4.46 4.18 79,310 5,050 2.3
07/03/2016
4.18
 79,170 4.00 4.19 4.05 57,690 20,050 1.1
04/03/2016
4.00
 32,870 4.17 4.17 4.00 30 0 0.0
03/03/2016
4.17
 15,790 4.18 4.18 4.08 0 0 0
02/03/2016
4.18
 15,640 4.18 4.19 4.08 0 0 0
01/03/2016
4.18
 15,310 4.18 4.25 4.07 0 0 0
29/02/2016
4.18
 14,160 4.18 4.32 4.12 0 0 0
26/02/2016
4.18
 2,100 4.31 4.39 4.18 0 0 0
25/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
25/02/2016
4.31
 1,370 4.38 4.38 4.29 0 0 0
24/02/2016
4.38
 32,260 4.39 4.39 4.24 50 0 0.0
23/02/2016
4.39
 21,820 4.34 4.39 4.22 900 0 0.0
22/02/2016
4.34
 9,000 4.27 4.34 4.27 0 0 0
19/02/2016
4.27
 11,270 4.31 4.32 4.20 100 0 0.0
18/02/2016
4.31
 9,140 4.24 4.31 4.15 100 0 0.0
17/02/2016
4.24
 6,440 4.27 4.27 4.24 0 0 0
16/02/2016
4.27
 1,180 4.44 4.44 4.20 0 0 0
15/02/2016
4.44
 10 4.32 4.44 4.44 0 0 0
05/02/2016
4.32
 3,320 4.32 4.32 4.14 0 0 0
04/02/2016
4.32
 1,320 4.27 4.32 4.14 0 0 0
03/02/2016
4.27
 10 4.27 4.27 4.27 0 0 0
02/02/2016
4.27
 1,050 4.27 4.27 4.14 0 0 0
01/02/2016
4.27
 2,740 4.20 4.27 4.20 0 0 0
29/01/2016
4.20
 15,040 4.16 4.27 4.14 0 120 -0.0
28/01/2016
4.16
 27,110 4.35 4.36 4.16 0 0 0
27/01/2016
4.35
 15,600 4.38 4.38 4.27 0 0 0
26/01/2016
4.38
 19,590 4.40 4.40 4.27 0 0 0
25/01/2016
4.40
 21,430 4.12 4.40 4.00 0 0 0
22/01/2016
4.12
 2,820 4.18 4.18 4.12 0 0 0
21/01/2016
4.18
 11,740 4.20 4.20 4.00 0 0 0
20/01/2016
4.20
 820 4.20 4.20 3.92 0 0 0
19/01/2016
4.20
 3,310 4.24 4.24 4.00 0 0 0
18/01/2016
4.24
 4,630 4.24 4.24 4.00 0 0 0
15/01/2016
4.24
 600 4.20 4.27 4.04 0 0 0
14/01/2016
4.20
 2,630 4.34 4.34 4.20 0 0 0
13/01/2016
4.34
 950 4.34 4.34 4.14 0 0 0
12/01/2016
4.34
 11,280 4.27 4.34 4.14 11,210 0 0.4
11/01/2016
4.27
 18,240 4.24 4.47 3.95 7,320 0 0.2
08/01/2016
4.24
 5,210 4.34 4.34 4.14 0 0 0
07/01/2016
4.34
 7,930 4.36 4.36 4.07 0 50 -0.0
06/01/2016
4.36
 12,610 4.47 4.47 4.35 0 0 0
05/01/2016
4.47
 0 4.47 4.47 4.47 0 0 0
04/01/2016
4.47
 1,520 4.43 4.47 4.28 50 0 0.0
31/12/2015
4.43
 34,990 4.55 4.64 4.43 0 0 0
30/12/2015
4.55
 110,410 4.26 4.55 4.26 95,840 0 3.2
29/12/2015
4.26
 19,930 4.23 4.26 4.24 0 0 0
28/12/2015
4.23
 270 4.34 4.34 4.23 0 0 0
25/12/2015
4.34
 47,810 4.34 4.63 4.27 0 0 0
24/12/2015
4.34
 35,230 4.22 4.39 4.24 0 0 0
23/12/2015
4.22
 5,000 4.34 4.34 4.22 0 0 0
22/12/2015
4.34
 930 4.34 4.34 4.22 0 0 0
21/12/2015
4.34
 8,330 4.40 4.40 4.32 0 0 0
18/12/2015
4.40
 20 4.40 4.40 4.24 0 0 0
17/12/2015
4.40
 39,010 4.40 4.52 4.40 0 0 0
16/12/2015
4.40
 33,930 4.32 4.40 4.16 0 0 0
15/12/2015
4.32
 5,590 4.27 4.34 4.27 0 0 0
14/12/2015
4.27
 20,020 4.36 4.36 4.14 0 10,000 -0.3
11/12/2015
4.36
 79,560 4.36 4.40 4.27 0 0 0
10/12/2015
4.36
 95,800 4.40 4.54 4.35 0 0 0
09/12/2015
4.40
 60,510 4.43 4.47 4.38 0 750 -0.0
08/12/2015
4.43
 170 4.44 4.44 4.40 0 0 0
07/12/2015
4.44
 5,890 4.32 4.58 4.44 0 0 0
04/12/2015
4.32
 5,300 4.34 4.34 4.31 0 0 0
03/12/2015
4.34
 40,900 4.39 4.39 4.34 0 0 0
02/12/2015
4.39
 32,520 4.43 4.43 4.38 0 0 0
01/12/2015
4.43
 4,980 4.52 4.52 4.43 0 0 0
30/11/2015
4.52
 71,600 4.35 4.54 4.30 60,000 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |