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) 		-3.50 -8.54% 21,881,200 -2,957,178 -120.5
37.40
41.70
37.45
2 tháng
(2024-11-15) 		-3.70 -8.98% 52,894,800 -5,864,829 -242.6
37.40
43.45
37.45
3 tháng
(2024-10-16) 		-8.55 -18.57% 76,369,800 -10,351,739 -435.5
37.40
46.05
37.45
6 tháng
(2024-07-18) 		-12.47 -24.95% 167,667,900 -11,505,790 -466.8
37.40
51.04
37.45
12 tháng
(2024-01-22) 		-4.69 -11.11% 427,236,400 -9,072,484 -323.3
37.40
52.64
37.45
24 tháng
(2023-01-27) 		4.79 14.63% 874,060,700 -14,105,082 -478.0
21.53
52.64
37.45
36 tháng
(2022-02-07) 		-8.41 -18.32% 1,086,285,200 -12,653,120 -388.5
21.53
65.29
37.45
60 tháng
(2020-02-10) 		32.17 604.21% 1,327,498,830 -10,659,210 -369.7
3.51
65.29
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2015
4.35
 29,260 4.38 4.40 4.20 6,970 2,580 0.1
26/11/2015
4.38
 7,030 4.34 4.43 4.14 200 0 0.0
25/11/2015
4.34
 8,900 4.44 4.47 4.28 100 0 0.0
24/11/2015
4.44
 16,280 4.46 4.66 4.35 280 10,500 -0.3
23/11/2015
4.46
 53,810 4.40 4.52 4.40 0 0 0
20/11/2015
4.40
 59,710 4.60 4.60 4.40 0 20,000 -0.7
19/11/2015
4.60
 60,970 4.74 4.74 4.60 1,300 840 0.0
18/11/2015
4.74
 83,390 4.67 4.76 4.67 0 0 0
17/11/2015
4.67
 62,420 4.78 4.78 4.60 0 0 0
16/11/2015
4.78
 20,400 4.78 4.79 4.76 1,000 0 0.0
13/11/2015
4.78
 55,140 4.79 4.79 4.67 30,200 0 1.1
12/11/2015
4.79
 39,100 4.67 4.86 4.67 0 0 0
11/11/2015
4.67
 24,670 4.96 4.96 4.67 0 2,000 -0.1
10/11/2015
4.96
 8,620 4.98 4.99 4.86 0 0 0
09/11/2015
4.98
 12,130 4.98 5.00 4.86 0 0 0
06/11/2015
4.98
 4,510 4.98 4.98 4.87 0 2,010 -0.1
05/11/2015
4.98
 24,620 5.00 5.00 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |