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)
01/04/2024
50.12
 1,423,900 50.50 51.11 49.97 9,600 78,800 -4.6
29/03/2024
50.43
 2,729,000 50.96 52.26 50.43 126,600 28,000 6.6
28/03/2024
50.20
 2,226,000 50.81 51.42 50.20 125,400 84,500 2.7
27/03/2024
50.05
 1,761,800 49.66 50.96 49.66 13,300 592,200 -38.1
26/03/2024
49.66
 1,793,000 49.43 49.97 49.21 31,200 585,500 -36.0
25/03/2024
49.43
 2,164,100 51.19 51.57 49.28 8,800 208,800 -13.3
22/03/2024
51.11
 2,722,500 50.96 52.10 50.05 109,000 163,100 -3.5
21/03/2024
50.58
 2,466,300 50.66 50.73 49.66 554,200 245,700 20.4
20/03/2024
50.20
 2,812,600 48.90 50.73 48.90 321,800 137,400 12.0
19/03/2024
48.98
 2,029,300 50.66 50.66 48.98 116,000 165,800 -3.3
18/03/2024
49.66
 7,967,800 52.72 53.02 48.98 968,800 1,084,100 -7.4
15/03/2024
52.64
 3,447,000 50.27 53.33 50.05 1,090,000 432,600 43.9
14/03/2024
50.43
 3,323,100 50.35 51.42 49.66 184,400 272,700 -5.9
13/03/2024
50.27
 4,075,100 49.05 50.73 48.44 568,100 747,700 -11.7
12/03/2024
48.37
 5,710,600 45.16 48.37 45.16 429,200 276,900 9.3
11/03/2024
45.24
 3,342,800 46.46 47.07 44.78 82,900 645,200 -34.3
08/03/2024
46.00
 7,266,200 44.86 47.30 43.94 1,413,100 365,820 62.7
07/03/2024
44.25
 2,820,300 44.32 45.01 44.09 296,300 366,200 -4.1
06/03/2024
44.09
 2,562,800 45.32 45.62 43.87 281,200 469,600 -11.2
05/03/2024
45.16
 2,927,700 45.01 46.15 44.93 79,100 65,858 0.8
04/03/2024
45.01
 1,887,700 45.77 45.77 45.01 113,700 12,218 6.0
01/03/2024
45.16
 7,835,900 42.57 45.39 42.49 1,535,600 619,560 53.6
29/02/2024
42.57
 1,843,200 42.65 43.03 41.96 400 44,000 -2.4
28/02/2024
42.26
 1,495,400 42.42 43.10 42.03 36,100 2,700 1.9
27/02/2024
42.34
 1,841,300 42.19 42.72 41.96 17,900 18,480 -0.0
26/02/2024
41.81
 1,770,100 41.27 42.11 40.97 46,500 40,900 0.3
23/02/2024
41.58
 3,308,900 42.80 42.80 41.12 13,920 61,520 -2.6
22/02/2024
42.72
 1,826,500 43.18 43.18 42.34 7,565 7,060 0.0
21/02/2024
43.18
 1,578,100 42.95 43.56 42.72 2,400 7,400 -0.3
20/02/2024
42.87
 2,188,200 43.94 43.94 42.87 214,500 315,520 -5.8
19/02/2024
43.71
 2,198,100 43.71 44.25 43.26 267,615 13,400 14.5
16/02/2024
43.56
 1,306,400 44.09 44.32 43.41 11,200 54,600 -2.5
15/02/2024
43.87
 3,447,700 42.95 44.17 42.49 358,410 136,428 12.7
07/02/2024
42.42
 1,367,100 42.80 43.26 42.34 47,100 89,900 -2.4
06/02/2024
42.72
 1,798,600 42.34 43.33 42.26 52,000 134,400 -4.6
05/02/2024
42.34
 1,157,200 42.42 42.65 42.03 15,000 60,120 -2.5
02/02/2024
42.19
 3,120,300 42.11 43.26 41.96 327,530 147,900 10.0
01/02/2024
41.88
 1,301,400 41.04 42.03 41.04 58,900 16,800 2.3
31/01/2024
41.27
 1,409,200 42.26 42.26 41.27 2,000 142,300 -7.6
30/01/2024
41.96
 1,778,800 41.42 42.19 41.12 65,700 111,000 -2.4
29/01/2024
41.50
 1,112,000 41.50 41.96 41.20 1,600 38,900 -2.0
26/01/2024
41.58
 823,700 41.88 42.34 41.27 3,000 24,300 -1.2
25/01/2024
41.96
 1,355,400 40.89 42.49 40.81 1,100 28,600 -1.5
24/01/2024
40.89
 2,067,700 41.50 41.96 40.89 2,300 426,000 -23.0
23/01/2024
41.65
 1,262,600 42.19 42.19 41.58 3,500 21,600 -1.0
22/01/2024
42.19
 1,282,400 42.34 42.49 41.65 7,300 27,000 -1.1
19/01/2024
42.34
 2,636,300 42.57 43.71 41.96 87,400 170,800 -4.7
18/01/2024
42.34
 981,200 41.96 42.34 41.73 15,100 15,500 -0.0
17/01/2024
41.96
 1,313,500 42.95 42.95 41.96 15,900 147,500 -7.3
16/01/2024
42.72
 1,645,600 41.50 42.72 41.12 34,000 7,100 1.5
15/01/2024
41.81
 1,415,500 41.88 42.57 41.65 6,700 100 0.4
12/01/2024
41.81
 2,153,500 41.35 42.11 40.74 64,600 30,100 1.9
11/01/2024
41.73
 1,313,400 41.73 42.26 41.20 2,000 186,900 -10.1
10/01/2024
41.58
 2,623,100 42.19 42.57 41.20 152,800 208,400 -3.0
09/01/2024
42.57
 1,391,600 43.26 43.33 42.49 229,000 14,800 12.0
08/01/2024
43.26
 2,475,800 42.72 43.48 42.11 300,800 53,200 13.9
05/01/2024
42.42
 2,493,800 42.26 42.65 41.96 92,700 220,800 -7.1
04/01/2024
41.96
 2,197,000 42.57 42.80 41.88 109,000 224,100 -6.4
03/01/2024
42.65
 5,612,500 39.82 42.65 39.36 117,200 81,200 1.8
02/01/2024
39.90
 1,046,700 40.13 40.36 39.44 13,600 22,600 -0.5
29/12/2023
39.90
 1,066,400 39.82 40.28 39.36 46,800 25,100 1.1
28/12/2023
39.82
 1,177,000 40.05 40.13 39.82 28,500 26,100 0.1
27/12/2023
40.05
 1,189,500 40.05 40.28 39.59 1,200 162,400 -8.4
26/12/2023
40.05
 1,145,300 40.28 40.43 39.90 3,700 94,400 -4.8
25/12/2023
40.28
 1,704,400 39.21 40.28 39.06 43,800 48,200 -0.2
22/12/2023
39.21
 657,300 39.29 39.67 38.60 12,100 45,600 -1.7
21/12/2023
39.29
 578,800 39.29 39.29 38.83 23,600 17,700 0.3
20/12/2023
39.29
 747,400 38.68 39.29 38.53 41,300 8,600 1.7
19/12/2023
38.68
 794,400 37.76 38.68 37.72 106,000 20,400 4.3
18/12/2023
37.76
 591,200 38.68 39.06 37.76 1,900 47,900 -2.3
15/12/2023
38.68
 1,006,000 37.99 38.98 37.61 157,800 13,000 7.3
14/12/2023
37.99
 1,884,700 39.29 39.90 37.95 10,300 472,500 -23.5
13/12/2023
39.29
 1,329,700 40.13 40.74 39.29 33,500 124,500 -4.7
12/12/2023
40.13
 1,068,800 40.59 40.81 40.05 15,300 34,900 -1.0
11/12/2023
40.59
 836,900 40.59 40.97 40.05 9,000 18,200 -0.5
08/12/2023
40.59
 1,940,700 40.43 41.81 40.20 2,600 22,800 -1.1
07/12/2023
40.43
 1,919,100 41.12 41.50 39.44 22,100 118,000 -5.1
06/12/2023
41.12
 2,303,600 39.67 41.20 39.67 14,200 33,600 -1.0
05/12/2023
39.67
 1,527,000 40.74 41.20 39.67 5,400 193,000 -9.9
04/12/2023
40.74
 2,202,800 39.29 41.27 39.52 1,900 106,900 -5.5
01/12/2023
39.29
 1,199,300 38.53 39.82 37.88 12,200 62,200 -2.5
30/11/2023
38.53
 1,130,300 39.29 39.67 38.53 63,200 205,500 -7.3
29/11/2023
39.29
 1,105,600 37.95 39.52 38.03 900 19,900 -1.0
28/11/2023
37.95
 1,242,000 37.99 38.07 36.62 97,000 32,300 3.2
27/11/2023
37.99
 596,900 38.75 38.91 37.99 5,800 600 0.3
24/11/2023
38.75
 1,281,500 37.76 38.75 37.38 110,500 3,700 5.3
23/11/2023
37.76
 1,594,200 40.43 40.81 37.76 110,200 14,100 5.0
22/11/2023
40.43
 1,146,400 40.43 40.59 39.82 58,100 5,100 2.8
21/11/2023
40.43
 1,838,300 38.91 40.43 38.91 2,100 3,700 -0.1
20/11/2023
38.91
 864,500 38.53 39.29 37.84 78,600 3,600 3.8
17/11/2023
38.53
 2,020,300 39.44 40.05 37.76 40,300 7,400 1.7
16/11/2023
39.44
 833,900 38.91 39.52 38.37 0 0 0
15/11/2023
38.91
 1,107,900 38.45 39.67 38.60 17,000 22,400 -0.3
14/11/2023
38.45
 1,207,600 38.53 39.67 38.22 9,200 156,300 -7.5
13/11/2023
38.53
 1,050,700 37.72 38.68 37.61 182,500 14,900 8.4
10/11/2023
37.72
 1,763,300 38.53 39.14 37.69 9,100 8,900 0.0
09/11/2023
38.53
 1,718,100 38.22 39.59 38.30 63,900 32,700 1.6
08/11/2023
38.22
 1,446,200 35.78 38.22 35.47 8,600 28,700 -0.9
07/11/2023
35.78
 1,250,900 35.86 37.00 35.17 64,400 30,900 1.6
06/11/2023
35.86
 982,600 35.70 36.24 35.59 203,100 137,000 3.1

Chính sách bảo mật | Điều khoản sử dụng |