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
(2024-08-20) 		0.81 1.75% 24,659,200 1,307,575 79.0
46.20
47.68
47.50
2 tháng
(2024-07-22) 		-3.46 -6.81% 65,941,600 2,310,672 138.6
41.42
50.81
47.50
3 tháng
(2024-06-21) 		-1.32 -2.72% 105,345,900 3,647,909 222.8
41.42
51.04
47.50
6 tháng
(2024-03-25) 		-2.08 -4.22% 226,502,600 2,653,338 148.9
40.81
51.42
47.50
12 tháng
(2023-09-25) 		6.83 16.86% 471,645,000 6,518,294 368.4
32.08
52.64
47.50
24 tháng
(2022-09-30) 		-0.97 -2.01% 865,238,000 687,224 160.4
21.53
52.64
47.50
36 tháng
(2021-10-05) 		-0.79 -1.65% 1,043,976,200 1,372,278 315.1
21.53
65.29
47.50
60 tháng
(2019-10-16) 		42.34 844.31% 1,275,683,690 5,391,878 272.6
3.51
65.29
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
29.41
 428,000 29.26 29.71 29.04 222,800 57,340 6.5
13/02/2023
29.26
 950,600 29.79 29.98 28.29 362,000 101,680 10.2
10/02/2023
29.79
 742,500 30.65 30.76 29.26 40,110 59,900 -0.8
09/02/2023
30.65
 561,900 31.29 32.19 30.61 73,500 197,800 -5.1
08/02/2023
31.29
 681,400 30.76 31.55 30.76 236,700 132,620 4.3
07/02/2023
30.76
 1,100,200 30.80 32.23 30.61 183,531 147,140 1.5
06/02/2023
30.80
 435,700 30.99 30.99 30.35 26,900 130,840 -4.3
03/02/2023
30.99
 438,300 30.39 31.14 30.39 105,000 46,400 2.4
02/02/2023
30.39
 603,000 30.99 31.51 30.09 54,800 91,924 -1.5
01/02/2023
30.99
 1,237,400 33.01 33.69 30.80 119,300 151,840 -1.3
31/01/2023
33.01
 871,200 32.11 33.01 31.36 124,600 36,700 3.9
30/01/2023
32.11
 1,089,200 32.71 32.71 31.70 276,300 121,960 6.6
27/01/2023
32.71
 1,011,600 32.41 33.46 32.56 404,300 17,400 16.9
19/01/2023
32.41
 998,200 31.93 32.41 31.51 386,900 32,840 15.3
18/01/2023
31.93
 1,375,400 29.86 31.93 29.90 158,100 63,000 4.0
17/01/2023
29.86
 601,400 29.11 29.94 29.19 210,200 222,320 -0.5
16/01/2023
29.11
 494,500 29.71 30.24 29.11 62,589 153,800 -3.5
13/01/2023
29.71
 508,600 29.71 30.01 29.34 19,900 31,900 -0.5
12/01/2023
29.71
 450,100 29.71 29.98 29.26 89,900 53,940 1.4
11/01/2023
29.71
 471,900 29.83 30.24 29.64 98,100 26,900 2.8
10/01/2023
29.83
 596,100 28.96 29.90 28.40 252,500 89,500 6.5
09/01/2023
28.96
 401,000 28.81 29.30 28.51 127,900 9,000 4.6
06/01/2023
28.81
 695,200 29.68 29.86 28.51 15,450 67,600 -2.0
05/01/2023
29.68
 389,200 30.09 30.61 29.60 24,100 22,100 0.1
04/01/2023
30.09
 515,500 30.01 30.61 29.94 112,000 16,800 3.8
03/01/2023
30.01
 736,600 28.32 30.01 28.51 192,600 60,700 5.3
30/12/2022
28.32
 217,200 28.51 28.89 28.25 45,300 12,500 1.2
29/12/2022
28.51
 358,700 28.85 29.49 28.51 21,140 1,000 0.8
28/12/2022
28.85
 334,100 28.96 28.96 28.06 24,950 24,520 0.0
27/12/2022
28.96
 759,800 27.57 28.96 27.57 131,810 229,500 -3.8
26/12/2022
27.57
 643,800 29.56 29.60 27.57 113,205 15,800 3.6
23/12/2022
29.56
 488,000 29.94 30.01 28.89 18,800 47,200 -1.1
22/12/2022
29.94
 651,300 29.71 30.69 29.22 224,100 163,400 2.4
21/12/2022
29.71
 1,013,000 30.76 31.89 28.89 142,700 42,120 4.0
20/12/2022
30.76
 1,623,300 32.19 32.71 30.28 251,618 270,100 -0.8
19/12/2022
32.19
 1,357,800 33.69 35.41 32.19 108,100 137,000 -1.2
16/12/2022
33.69
 1,245,500 33.16 34.33 32.64 16,902 195,300 -8.0
15/12/2022
33.16
 936,300 32.64 33.50 32.11 66,620 152,000 -3.8
14/12/2022
32.64
 783,100 33.01 33.54 32.64 39,100 211,705 -7.5
13/12/2022
33.01
 1,176,500 31.36 33.01 30.39 381,200 353,200 1.2
12/12/2022
31.36
 1,260,800 32.64 34.06 31.14 262,800 421,300 -6.6
09/12/2022
32.64
 685,500 32.90 33.91 32.11 24,420 55,300 -1.3
08/12/2022
32.90
 1,153,400 30.76 32.90 31.96 221,600 207,500 0.6
07/12/2022
30.76
 1,270,000 33.01 33.39 30.76 30,300 195,300 -6.8
06/12/2022
33.01
 1,961,800 35.49 35.64 33.01 423,507 323,200 4.4
05/12/2022
35.49
 1,381,700 35.26 35.94 34.89 328,205 320,400 0.4
02/12/2022
35.26
 1,830,500 34.18 35.26 32.64 193,108 525,466 -15.6
01/12/2022
34.18
 1,884,900 33.20 35.49 33.09 437,416 11,880 19.4
30/11/2022
33.20
 1,191,200 31.06 33.20 31.89 286,100 5,000 12.4
29/11/2022
31.06
 1,694,500 29.04 31.06 29.26 373,800 45,400 13.6
28/11/2022
29.04
 2,116,800 27.16 29.04 27.69 232,200 1,017,905 -30.4
25/11/2022
27.16
 863,000 26.34 27.24 25.89 88,201 160 3.2
24/11/2022
26.34
 1,194,600 28.29 28.44 26.34 112,505 90,700 0.8
23/11/2022
28.29
 564,400 28.29 29.34 27.91 60,500 38,600 0.8
22/11/2022
28.29
 1,927,300 30.01 30.69 27.91 139,900 30,500 4.1
21/11/2022
30.01
 1,297,600 32.26 32.98 30.01 68,000 239,596 -6.9
18/11/2022
32.26
 1,421,900 30.54 32.26 29.11 663,100 3,000 28.4
17/11/2022
30.54
 689,900 29.49 31.51 30.16 192,200 37,320 6.3
16/11/2022
29.49
 3,035,700 27.57 29.49 25.66 550,050 269,880 11.0
15/11/2022
27.57
 391,600 29.64 29.64 27.57 281,500 6,100 10.1
14/11/2022
29.64
 210,000 31.85 31.85 29.64 67,505 300 2.7
11/11/2022
31.85
 1,850,300 34.21 34.21 31.85 68,100 377,640 -13.1
10/11/2022
34.21
 1,135,800 36.77 36.77 34.21 120,865 246,160 -5.7
09/11/2022
36.77
 743,900 39.32 40.37 36.77 41,706 78,300 -1.8
08/11/2022
39.32
 1,086,300 38.42 39.32 36.09 167,300 141,900 1.3
07/11/2022
38.42
 1,436,400 41.27 41.79 38.42 78,605 157,635 -4.0
04/11/2022
41.27
 1,806,700 44.34 44.79 41.27 42,735 79,000 -2.0
03/11/2022
44.34
 554,300 44.27 45.39 43.44 57,900 10,960 2.8
02/11/2022
44.27
 1,214,200 44.27 45.54 43.44 27,300 32,460 -0.3
01/11/2022
44.27
 818,300 45.77 46.89 44.27 27,000 3,100 1.4
31/10/2022
45.77
 1,091,700 46.52 47.12 43.59 38,135 88,060 -3.0
28/10/2022
46.52
 1,105,900 48.02 48.47 46.52 8,500 70,204 -3.8
27/10/2022
48.02
 1,225,200 45.62 48.70 44.27 71,800 30,300 2.6
26/10/2022
45.62
 790,400 45.39 46.44 45.39 110,800 5,100 6.5
25/10/2022
45.39
 1,527,200 42.99 45.92 40.52 127,200 28,500 5.9
24/10/2022
42.99
 1,997,500 46.22 46.82 42.99 26,400 218,300 -11.4
21/10/2022
46.22
 2,444,500 49.67 50.27 46.22 63,100 114,900 -3.3
20/10/2022
49.67
 838,800 50.50 51.25 49.52 56,700 57,800 -0.1
19/10/2022
50.50
 818,500 49.90 51.77 49.90 23,100 9,600 0.9
18/10/2022
49.90
 953,500 51.62 52.82 49.90 25,900 43,378 -1.2
17/10/2022
51.62
 1,205,900 51.62 52.15 50.12 100,600 136,680 -2.5
14/10/2022
51.62
 2,238,000 48.25 51.62 48.62 356,700 31,980 22.3
13/10/2022
48.25
 1,001,100 48.02 48.70 47.12 17,680 71,200 -3.4
12/10/2022
48.02
 1,321,600 45.24 48.40 45.92 91,800 39,500 3.3
11/10/2022
45.24
 1,403,000 45.24 47.12 44.27 25,050 101,400 -4.6
10/10/2022
45.24
 982,900 42.32 45.24 41.27 14,900 86,360 -4.3
07/10/2022
42.32
 1,071,500 43.97 43.97 41.34 114,700 2,100 6.4
06/10/2022
43.97
 907,900 45.77 46.52 43.14 34,900 71,600 -2.2
05/10/2022
45.77
 769,500 42.84 45.77 43.59 69,400 300 4.2
04/10/2022
42.84
 930,600 44.94 45.99 42.77 105,800 133,260 -1.6
03/10/2022
44.94
 1,115,300 48.32 48.32 44.94 14,900 85,520 -4.2
30/09/2022
48.32
 949,000 47.57 48.32 44.94 37,700 35,400 0.1
29/09/2022
47.57
 895,700 46.74 48.92 46.14 89,700 68,980 1.3
28/09/2022
46.74
 1,227,000 49.15 50.27 46.74 57,900 82,600 -1.5
27/09/2022
49.15
 1,015,300 51.02 51.77 49.15 11,000 231,219 -14.4
26/09/2022
51.02
 2,205,500 54.47 54.47 50.72 29,400 2,430 1.8
23/09/2022
54.47
 664,000 55.37 55.82 54.25 4,800 8,200 -0.2
22/09/2022
55.37
 933,900 54.25 55.45 53.35 28,300 63,360 -2.6
21/09/2022
54.25
 671,600 54.40 55.67 54.02 8,500 5,900 0.2
20/09/2022
54.40
 933,100 52.67 54.77 52.67 64,600 14,720 3.6

Chính sách bảo mật | Điều khoản sử dụng |