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)
07/07/2023
34.51
 3,865,300 32.26 34.51 31.81 181,900 233,900 -2.5
06/07/2023
32.26
 2,285,300 32.45 32.79 31.66 70,500 123,400 -2.3
05/07/2023
32.45
 3,560,800 31.70 33.24 31.85 537,400 369,700 7.3
04/07/2023
31.70
 1,629,700 31.36 32.19 31.18 108,800 181,900 -3.1
03/07/2023
31.36
 1,012,000 31.21 31.66 31.21 5,900 3,200 0.1
30/06/2023
31.21
 2,370,400 30.61 31.89 30.28 531,300 246,200 11.9
29/06/2023
30.61
 1,804,500 31.66 31.81 30.61 36,700 54,300 -0.7
28/06/2023
31.66
 1,344,700 31.89 32.11 31.51 421,600 96,300 13.8
27/06/2023
31.89
 1,830,100 31.81 32.38 31.66 677,400 421,800 10.8
26/06/2023
31.81
 3,291,800 30.73 31.89 30.28 448,000 197,400 10.4
23/06/2023
30.73
 1,867,200 31.29 31.44 30.69 14,800 115,300 -4.1
22/06/2023
31.29
 2,124,800 30.76 31.66 30.65 106,200 41,300 2.7
21/06/2023
30.76
 2,449,500 30.76 31.03 30.43 35,300 12,100 0.9
20/06/2023
30.76
 1,455,600 30.16 30.76 30.16 5,000 61,800 -2.3
19/06/2023
30.16
 1,904,800 29.26 30.39 29.07 226,900 31,700 7.8
16/06/2023
29.26
 1,963,300 29.64 30.73 29.15 3,200 37,700 -1.4
15/06/2023
29.64
 2,205,500 29.94 30.09 29.26 169,000 51,500 4.6
14/06/2023
29.94
 2,549,800 30.54 30.84 29.94 22,000 42,400 -0.8
13/06/2023
30.54
 2,563,100 30.76 31.33 30.50 64,100 375,600 -12.8
12/06/2023
30.76
 3,973,500 28.77 30.76 29.07 59,300 139,100 -3.2
09/06/2023
28.77
 2,107,000 27.84 28.77 27.72 55,800 10,100 1.7
08/06/2023
27.84
 1,795,100 28.51 28.81 27.76 397,500 35,400 13.7
07/06/2023
28.51
 2,271,300 27.99 28.74 27.87 310,400 458,600 -5.6
06/06/2023
27.99
 2,116,400 28.10 28.51 27.84 42,400 367,500 -12.2
05/06/2023
28.10
 2,155,100 28.02 28.62 27.80 54,100 85,100 -1.2
02/06/2023
28.02
 2,536,400 27.16 28.14 26.82 151,300 45,300 3.8
01/06/2023
27.16
 2,288,200 26.56 27.31 26.49 475,600 240,100 8.5
31/05/2023
26.56
 1,522,100 26.75 26.86 26.41 154,500 5,200 5.3
30/05/2023
26.75
 3,654,200 25.59 26.86 25.70 733,800 212,300 18.4
29/05/2023
25.59
 1,776,400 24.84 25.66 24.91 129,500 4,300 4.2
26/05/2023
24.84
 418,900 24.65 25.06 24.72 13,300 2,800 0.3
25/05/2023
24.65
 1,512,000 24.99 24.99 24.61 47,200 407,900 -11.9
24/05/2023
24.99
 1,148,000 25.25 25.47 24.99 121,600 178,000 -1.9
23/05/2023
25.25
 1,107,400 25.55 25.74 25.17 106,100 10,300 3.2
22/05/2023
25.55
 1,695,400 24.80 25.74 24.80 22,200 5,100 0.6
19/05/2023
24.80
 672,800 24.76 25.10 24.61 52,500 4,300 1.6
18/05/2023
24.76
 702,300 24.69 24.91 24.69 17,600 4,700 0.4
17/05/2023
24.69
 1,128,100 24.69 25.06 24.61 63,000 162,000 -3.3
16/05/2023
24.69
 1,928,400 25.14 25.25 24.54 59,300 195,000 -4.5
15/05/2023
25.14
 1,698,500 25.55 26.04 25.14 52,100 471,500 -14.2
12/05/2023
25.55
 1,904,000 25.74 25.81 25.32 92,200 219,300 -4.3
11/05/2023
25.74
 1,752,800 25.89 26.26 25.51 121,300 121,500 0.0
10/05/2023
25.89
 1,582,400 25.02 25.92 25.02 45,900 3,100 1.5
09/05/2023
25.02
 928,500 24.61 25.10 24.46 31,100 119,600 -2.9
08/05/2023
24.61
 1,727,800 25.17 25.51 24.46 8,300 190,600 -6.1
05/05/2023
25.17
 813,300 25.21 25.51 24.99 4,500 2,800 0.1
04/05/2023
25.21
 1,082,000 25.70 25.77 25.14 2,400 98,200 -3.2
28/04/2023
25.70
 1,670,600 25.02 25.81 25.17 583,600 600 19.9
27/04/2023
25.02
 791,900 25.21 25.36 24.84 53,400 15,300 1.3
26/04/2023
25.21
 1,078,700 24.69 25.21 24.46 62,000 11,700 1.7
25/04/2023
24.69
 1,700,000 25.44 25.85 24.61 26,700 127,100 -3.3
24/04/2023
25.44
 2,587,300 25.85 25.96 24.61 216,000 50,900 5.6
21/04/2023
25.85
 2,040,400 26.34 26.75 25.51 51,772 72,206 -0.7
20/04/2023
26.34
 1,417,400 26.79 26.82 25.96 16,000 139,600 -4.3
19/04/2023
26.79
 4,684,600 25.55 27.31 25.44 89,100 29,510 2.1
18/04/2023
25.55
 2,442,500 24.50 25.81 24.95 218,300 104,069 3.9
17/04/2023
24.50
 1,287,800 24.61 24.91 24.31 61,303 116,300 -1.8
14/04/2023
24.61
 1,800,000 25.55 25.81 24.61 68,600 71,300 -0.1
13/04/2023
25.55
 2,085,200 25.36 25.85 25.06 70,700 7,500 2.2
12/04/2023
25.36
 1,817,700 25.66 25.89 25.36 128,600 10,400 4.0
11/04/2023
25.66
 2,777,500 25.10 25.89 24.99 144,100 176,590 -1.1
10/04/2023
25.10
 3,457,200 23.52 25.10 23.79 106,800 360,970 -8.5
07/04/2023
23.52
 1,379,600 23.71 23.86 23.15 12,900 9,500 0.1
06/04/2023
23.71
 2,197,700 24.54 24.76 23.60 8,915 31,810 -0.7
05/04/2023
24.54
 2,714,000 23.94 24.65 23.75 659,000 21,190 20.9
04/04/2023
23.94
 3,676,800 22.43 23.94 22.32 313,300 252,880 1.9
03/04/2023
22.43
 1,909,200 21.53 22.88 21.83 41,100 252,880 -6.3
31/03/2023
21.53
 2,428,200 21.98 22.51 20.63 73,530 641,200 -16.3
30/03/2023
21.98
 5,019,600 23.60 23.94 21.95 44,720 2,385,532 -68.5
29/03/2023
23.60
 2,459,700 24.39 24.46 23.45 18,015 741,500 -22.8
28/03/2023
24.39
 1,762,200 24.54 24.95 24.24 15,700 876,480 -28.0
27/03/2023
24.54
 1,031,800 24.84 25.10 24.39 21,615 417,260 -12.9
24/03/2023
24.84
 837,000 24.99 25.25 24.61 144,300 55,400 3.0
23/03/2023
24.99
 798,300 24.54 25.25 24.12 85,100 11,200 2.4
22/03/2023
24.54
 1,674,300 25.51 25.85 24.54 61,600 669,500 -20.2
21/03/2023
25.51
 1,275,700 25.51 25.89 24.42 87,210 31,172 1.3
20/03/2023
25.51
 833,100 26.22 26.41 25.51 54,700 43,640 0.4
17/03/2023
26.22
 527,300 26.34 26.64 26.04 5,900 12,000 -0.2
16/03/2023
26.34
 246,000 26.71 26.71 26.26 20,300 118,780 -3.4
15/03/2023
26.71
 1,070,700 26.00 27.12 26.26 4,500 283,100 -9.9
14/03/2023
26.00
 1,265,500 27.09 27.35 25.89 77,500 272,860 -6.8
13/03/2023
27.09
 789,700 27.76 27.76 27.05 91,500 13,800 2.8
10/03/2023
27.76
 953,600 27.95 27.99 27.42 37,302 10,200 1.0
09/03/2023
27.95
 1,480,700 26.15 27.95 26.26 15,800 140,480 -4.6
08/03/2023
26.15
 1,724,400 26.34 26.45 25.92 379,703 824,720 -15.5
07/03/2023
26.34
 1,012,800 27.01 27.57 25.89 21,400 406,040 -13.5
06/03/2023
27.01
 672,000 27.61 28.29 27.01 7,300 208,100 -7.2
03/03/2023
27.61
 703,100 27.91 28.25 27.57 208,705 61,800 5.4
02/03/2023
27.91
 442,300 28.32 28.77 27.42 37,320 39,640 -0.1
01/03/2023
28.32
 582,100 27.39 28.51 26.64 155,100 207,300 -2.0
28/02/2023
27.39
 1,069,900 28.14 28.74 27.16 105,400 406,580 -11.0
27/02/2023
28.14
 1,034,700 29.90 29.90 28.14 83,100 281,372 -7.4
24/02/2023
29.90
 509,900 30.69 30.76 29.68 66,400 32,748 1.3
23/02/2023
30.69
 1,052,500 31.14 31.51 29.56 58,400 204,520 -6.0
22/02/2023
31.14
 1,234,600 31.36 32.41 30.73 97,700 8,416 3.7
21/02/2023
31.36
 1,501,200 30.61 31.78 30.99 72,300 420,020 -14.5
20/02/2023
30.61
 732,800 29.94 30.69 29.83 16,600 111,400 -3.9
17/02/2023
29.94
 476,100 30.50 30.76 29.64 30,600 205,900 -7.0
16/02/2023
30.50
 545,700 29.83 30.76 29.86 59,000 88,940 -1.2
15/02/2023
29.83
 553,400 29.41 29.94 29.26 159,400 60,400 3.9

Chính sách bảo mật | Điều khoản sử dụng |