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)
19/09/2022
52.67
 2,616,900 56.57 57.02 52.67 21,500 296,875 -19.3
16/09/2022
56.57
 935,000 58.22 58.52 56.27 8,100 20,080 -0.9
15/09/2022
58.22
 1,279,200 58.37 59.73 57.92 6,100 141,880 -0.5
14/09/2022
58.37
 1,217,500 57.77 59.20 56.12 18,400 24,272 -10.2
13/09/2022
57.77
 1,435,900 58.30 58.52 56.87 11,420 251,340 -10.2
12/09/2022
58.30
 2,686,300 55.15 58.90 55.37 47,100 63,130 -2.1
09/09/2022
55.15
 989,800 53.87 55.15 53.35 6,700 34,800 -2.1
08/09/2022
53.87
 1,337,600 52.60 55.07 52.37 20,300 49,000 -2.1
07/09/2022
52.60
 1,013,000 55.52 55.52 52.52 32,300 79,200 -3.3
06/09/2022
55.52
 1,374,300 54.25 56.20 54.10 67,900 47,900 1.5
05/09/2022
54.25
 762,300 53.80 54.77 53.42 33,900 96,200 -4.5
31/08/2022
53.80
 1,437,200 53.27 54.70 52.15 104,900 25,100 5.7
30/08/2022
53.27
 551,600 53.27 55.07 53.27 105,000 11,700 6.6
29/08/2022
53.27
 908,700 54.40 54.40 52.15 20,200 63,700 -3.1
26/08/2022
54.40
 690,800 54.62 56.27 54.17 30,600 64,300 -2.4
25/08/2022
54.62
 601,300 54.92 55.52 53.27 53,900 58,100 -0.3
24/08/2022
54.92
 533,300 54.17 55.75 53.87 26,100 3,900 1.6
23/08/2022
54.17
 498,300 54.17 54.17 53.27 46,500 31,200 1.1
22/08/2022
54.17
 760,800 52.82 54.47 52.67 5,200 41,800 -2.6
19/08/2022
52.82
 677,500 52.45 54.47 52.37 4,500 15,400 -0.8
18/08/2022
52.45
 716,400 53.65 53.65 52.22 7,700 25,400 -1.2
17/08/2022
53.65
 760,500 53.50 53.87 52.60 182,800 68,600 8.2
16/08/2022
53.50
 830,700 52.52 54.55 53.12 253,000 28,400 16.0
15/08/2022
52.52
 1,292,500 49.15 52.52 48.92 143,900 12,100 9.2
12/08/2022
49.15
 1,106,700 47.27 50.12 46.59 1,900 288,200 -18.8
11/08/2022
47.27
 830,700 47.12 48.10 46.82 367,600 144,900 14.0
10/08/2022
47.12
 689,500 47.87 48.17 46.82 3,500 23,100 -1.2
09/08/2022
47.87
 689,400 48.70 49.60 47.65 47,400 67,500 -1.3
08/08/2022
48.70
 570,700 47.19 48.70 46.89 9,200 13,100 -0.3
05/08/2022
47.19
 436,200 47.19 47.95 46.89 8,700 5,500 0.2
04/08/2022
47.19
 1,092,000 45.69 48.32 45.99 13,000 3,800 0.6
03/08/2022
45.69
 330,200 45.24 45.69 44.19 34,000 13,800 1.2
02/08/2022
45.24
 307,200 45.69 46.52 44.94 43,300 16,300 1.6
01/08/2022
45.69
 801,900 43.97 45.69 42.39 80,400 32,200 2.9
29/07/2022
43.97
 509,700 45.39 45.62 43.52 6,000 0 0.4
28/07/2022
45.39
 482,100 45.32 46.74 45.02 35,700 2,700 2.0
27/07/2022
45.32
 195,200 45.54 45.84 44.87 8,400 1,000 0.4
26/07/2022
45.54
 663,000 44.27 46.14 43.59 306,400 173,500 8.1
25/07/2022
44.27
 615,200 45.77 45.92 43.82 104,600 57,800 2.8
22/07/2022
45.77
 509,800 46.89 47.65 45.77 107,400 81,600 1.3
21/07/2022
46.89
 959,800 44.57 47.27 45.09 310,700 4,400 19.1
20/07/2022
44.57
 718,600 41.72 44.57 42.17 23,500 27,100 -0.2
19/07/2022
41.72
 442,900 41.27 41.72 40.52 90,800 85,900 0.3
18/07/2022
41.27
 570,800 39.39 41.57 39.02 96,800 13,600 4.6
15/07/2022
39.39
 492,900 40.07 41.64 39.39 23,900 193,700 -8.9
14/07/2022
40.07
 400,300 40.97 40.97 39.77 6,700 24,100 -0.9
13/07/2022
40.97
 274,500 41.42 42.02 40.89 17,200 4,200 0.7
12/07/2022
41.42
 279,400 39.84 41.72 39.99 73,500 10,500 3.5
11/07/2022
39.84
 964,900 42.77 42.77 39.84 250,000 437,500 -10.0
08/07/2022
42.77
 333,200 42.02 43.89 42.09 65,800 200,000 -10.0
07/07/2022
42.02
 477,600 40.29 42.77 39.84 50,400 90,500 -2.2
06/07/2022
40.29
 948,800 43.29 43.29 40.29 125,800 299,300 -9.3
05/07/2022
43.29
 1,291,500 46.52 47.04 43.29 90,100 197,000 -6.2
04/07/2022
46.52
 481,100 47.65 47.87 46.14 112,400 89,700 1.4
01/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
01/07/2022
47.65
 934,100 47.94 50.65 46.37 19,700 241,200 -14.1
30/06/2022
47.94
 689,100 47.98 49.09 47.65 110,000 99,700 1.2
29/06/2022
47.98
 557,100 49.92 50.00 47.56 48,600 121,100 -8.5
28/06/2022
49.92
 636,700 50.33 50.79 49.18 201,700 77,800 15.0
27/06/2022
50.33
 422,700 49.38 51.04 49.38 76,100 37,700 4.7
24/06/2022
49.38
 323,400 48.76 50.42 49.34 65,600 3,700 7.4
23/06/2022
48.76
 634,100 46.12 48.76 43.18 107,400 81,600 3.0
22/06/2022
46.12
 1,111,100 49.59 50.83 46.12 52,200 121,900 -7.8
21/06/2022
49.59
 507,100 50.42 52.07 49.18 52,200 67,300 -1.8
20/06/2022
50.42
 893,100 52.07 53.52 50.00 17,100 191,500 -22.2
17/06/2022
52.07
 1,058,200 52.90 53.72 49.26 20,500 214,000 -24.4
16/06/2022
52.90
 606,800 51.16 54.34 51.66 211,100 31,700 23.0
15/06/2022
51.16
 578,800 49.96 51.66 49.96 235,700 25,000 26.1
14/06/2022
49.96
 1,392,100 51.53 51.53 47.94 111,600 278,600 -20.2
13/06/2022
51.53
 1,132,300 55.38 55.38 51.53 14,500 16,500 -0.2
10/06/2022
55.38
 574,100 57.52 57.52 55.38 90,000 6,800 11.1
09/06/2022
57.52
 513,100 57.48 58.68 57.36 93,900 10,300 11.6
08/06/2022
57.48
 1,898,000 53.72 57.48 54.34 250,200 183,900 9.2
07/06/2022
53.72
 580,600 53.72 54.09 51.24 56,600 44,100 1.6
06/06/2022
53.72
 541,500 53.23 55.58 52.73 16,900 10,800 0.8
03/06/2022
53.23
 530,400 54.09 54.09 52.07 15,200 29,100 -1.8
02/06/2022
54.09
 646,800 53.06 55.13 53.02 86,400 78,900 1.0
01/06/2022
53.06
 411,400 52.90 53.10 51.78 99,600 30,900 8.8
31/05/2022
52.90
 513,400 52.48 52.90 51.24 245,700 33,400 27.2
30/05/2022
52.48
 474,400 52.48 52.90 51.08 112,300 39,500 9.2
27/05/2022
52.48
 696,400 50.38 53.06 49.92 152,200 23,700 16.3
26/05/2022
50.38
 486,300 49.51 51.45 49.59 34,300 97,400 -7.7
25/05/2022
49.51
 514,800 46.28 49.51 46.61 132,700 8,300 14.9
24/05/2022
46.28
 751,400 44.71 46.28 43.80 227,800 138,200 10.0
23/05/2022
44.71
 721,100 44.63 45.79 43.80 314,600 233,100 8.8
20/05/2022
44.63
 544,800 44.18 45.79 43.39 27,600 149,300 -13.1
19/05/2022
44.18
 525,100 44.05 45.17 42.15 46,700 138,500 -9.8
18/05/2022
44.05
 510,300 41.20 44.05 42.36 88,100 54,700 3.6
17/05/2022
41.20
 545,700 38.51 41.20 36.37 239,100 5,200 23.3
16/05/2022
38.51
 1,147,700 41.41 42.77 38.51 205,700 245,800 -3.7
13/05/2022
41.41
 742,000 44.51 44.51 41.41 134,200 64,000 7.1
12/05/2022
44.51
 540,600 47.85 47.85 44.51 46,700 59,200 -1.4
11/05/2022
47.85
 424,100 48.35 50.00 46.53 65,800 200,000 -15.5
10/05/2022
48.35
 996,500 47.90 48.35 44.59 254,100 432,800 -20.9
09/05/2022
47.90
 1,211,300 51.49 51.49 47.90 242,100 101,200 16.3
06/05/2022
51.49
 1,155,800 55.33 55.33 51.49 56,800 205,200 -18.5
05/05/2022
55.33
 724,700 56.45 57.23 53.72 117,300 276,000 -21.2
04/05/2022
56.45
 577,000 57.44 57.65 55.95 27,200 166,000 -19.0
29/04/2022
57.44
 879,100 55.79 58.27 55.75 54,600 229,900 -24.2
28/04/2022
55.79
 369,100 55.42 56.82 54.96 45,000 82,400 -5.0
27/04/2022
55.42
 425,200 53.72 56.49 52.28 92,100 42,900 6.3

Chính sách bảo mật | Điều khoản sử dụng |