CTCP Thế Giới Số (dgw)

47.35
0
(0%)
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)
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
03/11/2023
35.70
 1,761,200 35.70 36.31 34.98 528,900 209,900 14.8
02/11/2023
35.70
 1,856,800 33.41 35.74 33.64 220,900 49,500 7.8
01/11/2023
33.41
 2,187,700 32.08 33.57 30.59 169,700 0 7.0
31/10/2023
32.08
 2,631,900 34.48 34.83 32.08 509,400 16,800 21.4
30/10/2023
34.48
 1,344,200 37.04 37.30 34.48 48,100 2,300 2.1
27/10/2023
37.04
 1,650,900 38.37 38.91 35.97 11,300 9,000 0.1
26/10/2023
38.37
 2,542,600 41.20 41.20 38.37 133,200 13,600 6.0
25/10/2023
41.20
 1,177,300 41.20 42.49 41.20 22,000 2,100 1.1
24/10/2023
41.20
 954,200 40.28 41.20 39.90 14,800 3,500 0.6
23/10/2023
40.28
 1,114,900 41.58 41.65 40.13 3,000 77,900 -4.0
20/10/2023
41.58
 2,209,500 40.89 42.03 39.29 36,300 16,000 1.1
19/10/2023
40.89
 1,727,500 42.65 42.72 40.81 299,400 15,600 15.5
18/10/2023
42.65
 2,821,100 41.42 43.03 39.67 224,000 12,300 11.7
17/10/2023
41.42
 2,735,800 44.40 46.08 41.42 160,900 16,000 8.5
16/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2023
44.40
 1,643,100 45.54 46.15 44.40 262,400 25,400 14.1
13/10/2023
45.54
 1,815,800 45.54 45.77 44.34 8,800 5,500 0.2
12/10/2023
45.54
 2,690,600 44.64 46.44 44.79 547,000 41,500 30.7
11/10/2023
44.64
 1,431,100 43.89 44.64 43.52 70,600 122,500 -3.0
10/10/2023
43.89
 1,890,500 44.12 45.02 43.82 55,600 10,700 2.7
09/10/2023
44.12
 1,578,800 43.52 44.19 42.99 3,400 42,000 -2.2
06/10/2023
43.52
 1,797,600 41.27 43.52 40.67 96,100 11,000 4.7
05/10/2023
41.27
 1,255,800 41.72 42.99 41.27 9,200 136,900 -7.1
04/10/2023
41.72
 1,524,500 40.44 42.47 39.17 59,700 111,700 -3.0
03/10/2023
40.44
 4,013,200 43.44 43.44 40.44 300,400 83,500 12.0
02/10/2023
43.44
 943,900 43.44 44.27 43.14 1,100 75,200 -4.3
29/09/2023
43.44
 2,189,400 42.69 44.42 42.69 418,000 120,400 17.4
28/09/2023
42.69
 1,598,300 42.77 43.14 42.02 1,000 160,300 -9.0
27/09/2023
42.77
 1,703,400 40.52 42.77 39.62 17,600 45,800 -1.6
26/09/2023
40.52
 2,475,300 40.52 42.17 39.47 254,300 14,700 13.0
25/09/2023
40.52
 2,798,300 43.52 44.27 40.52 29,700 17,600 0.6
22/09/2023
43.52
 3,531,000 45.77 45.77 42.69 59,800 336,600 -16.2
21/09/2023
45.77
 2,027,300 46.97 46.97 45.77 100,900 88,200 0.8
20/09/2023
46.97
 2,528,300 45.24 47.12 45.32 451,800 35,300 25.9
19/09/2023
45.24
 2,383,700 43.89 45.24 43.29 43,100 31,200 0.7
18/09/2023
43.89
 1,757,400 44.19 44.94 43.59 0 0 0
15/09/2023
44.19
 1,871,000 44.64 45.09 43.14 25,400 4,500 1.2
14/09/2023
44.64
 3,154,900 46.07 46.07 44.49 39,600 19,500 1.2
13/09/2023
46.07
 2,858,700 46.52 47.95 45.77 195,400 158,500 2.4
12/09/2023
46.52
 1,949,100 45.02 46.52 44.72 91,200 388,900 -18.2
11/09/2023
45.02
 2,679,100 44.94 46.74 45.02 8,000 196,800 -11.6
08/09/2023
44.94
 1,813,800 44.12 45.39 43.89 90,700 189,300 -5.8
07/09/2023
44.12
 2,041,500 44.94 45.39 44.04 14,000 65,700 -3.1
06/09/2023
44.94
 1,688,900 44.27 45.47 43.89 3,000 155,400 -9.1
05/09/2023
44.27
 1,966,000 43.44 44.87 42.77 16,900 60,200 -2.5
31/08/2023
43.44
 1,923,300 43.67 43.97 43.37 16,400 146,100 -7.5
30/08/2023
43.67
 2,173,200 42.99 44.42 42.99 30,400 36,700 -0.4
29/08/2023
42.99
 2,547,400 42.69 43.44 41.72 4,300 165,100 -9.2
28/08/2023
42.69
 3,184,400 41.27 43.14 41.27 206,400 201,800 0.1
25/08/2023
41.27
 2,671,500 40.37 41.72 40.22 538,900 412,400 6.9
24/08/2023
40.37
 3,059,900 38.57 40.74 38.57 52,100 183,900 -7.0
23/08/2023
38.57
 1,292,200 38.94 39.62 38.42 14,200 123,900 -5.7
22/08/2023
38.94
 3,425,100 36.43 38.94 36.02 762,700 65,500 34.8
21/08/2023
36.43
 1,914,200 37.48 37.67 36.13 96,500 89,300 0.3
18/08/2023
37.48
 3,750,700 40.29 40.29 37.48 20,500 339,700 -16.3
17/08/2023
40.29
 2,326,800 39.77 40.67 39.24 14,200 357,200 -18.2
16/08/2023
39.77
 1,517,500 40.52 40.82 39.54 5,800 125,200 -6.3
15/08/2023
40.52
 1,696,700 40.89 41.64 40.52 7,500 425,600 -22.8
14/08/2023
40.89
 2,248,200 40.22 41.57 39.47 15,400 232,500 -11.6
11/08/2023
40.22
 3,406,500 40.89 41.12 38.94 16,100 529,300 -27.2
10/08/2023
40.89
 1,245,400 41.87 42.02 40.67 3,500 34,100 -1.7
09/08/2023
41.87
 1,616,300 41.34 42.02 40.82 14,800 53,800 -2.2
08/08/2023
41.34
 1,818,500 42.17 42.69 41.27 9,800 14,700 -0.3
07/08/2023
42.17
 2,056,200 42.02 43.52 41.72 55,100 212,300 -8.9
04/08/2023
42.02
 1,199,400 42.02 42.32 41.64 11,900 20,000 -0.5
03/08/2023
42.02
 4,464,700 40.52 42.62 40.37 311,300 26,500 15.9
02/08/2023
40.52
 1,785,000 39.84 40.67 39.69 345,000 80,100 14.2
01/08/2023
39.84
 1,455,200 40.59 41.12 39.84 11,300 65,900 -2.9
31/07/2023
40.59
 2,387,700 40.14 41.12 39.39 171,900 45,600 6.7
28/07/2023
40.14
 2,462,300 40.59 40.82 39.54 4,400 2,500 0.1
27/07/2023
40.59
 2,307,900 39.32 40.74 39.32 16,500 66,600 -2.7
26/07/2023
39.32
 2,610,000 40.14 40.82 39.17 8,100 841,600 -43.8
25/07/2023
40.14
 2,887,400 40.89 41.12 39.54 64,400 772,400 -37.8
24/07/2023
40.89
 2,300,200 41.19 41.34 40.14 81,600 29,900 2.8
21/07/2023
41.19
 3,043,500 38.57 41.19 38.27 249,900 281,800 -1.7
20/07/2023
38.57
 3,983,600 37.14 38.57 36.80 509,800 366,900 7.3
19/07/2023
37.14
 1,734,100 36.77 37.37 36.47 77,400 163,300 -4.3
18/07/2023
36.77
 3,187,800 37.03 37.07 36.02 30,100 321,500 -14.2
17/07/2023
37.03
 1,844,400 37.22 38.19 36.99 24,400 34,000 -0.5
14/07/2023
37.22
 1,801,900 37.82 38.19 36.77 9,700 25,200 -0.8
13/07/2023
37.82
 1,931,800 36.69 38.27 36.77 515,500 109,100 20.5
12/07/2023
36.69
 2,686,800 36.32 37.14 36.09 1,021,400 307,700 35.0
11/07/2023
36.32
 2,937,500 35.90 36.62 35.26 276,900 80,100 9.4
10/07/2023
35.90
 3,227,700 34.51 36.47 34.93 815,600 419,000 18.9
07/07/2023
34.51
 3,865,300 32.26 34.51 31.81 181,900 233,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |