CTCP Thế Giới Số (dgw)

47.75
0.25
(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
(2024-08-20) 		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)
26/04/2022
53.72
 1,423,800 54.55 55.21 50.75 261,000 46,500 26.6
25/04/2022
54.55
 1,002,500 58.64 58.68 54.55 43,000 35,600 0.9
22/04/2022
58.64
 1,538,800 63.02 63.81 58.64 76,300 19,700 8.2
21/04/2022
63.02
 1,196,000 61.16 64.05 56.90 287,900 80,100 31.3
20/04/2022
61.16
 957,300 65.29 65.29 61.16 18,400 177,000 -24.1
19/04/2022
65.29
 751,700 64.26 67.77 64.26 54,800 55,800 -0.2
18/04/2022
64.26
 2,226,700 60.09 64.26 59.51 76,700 128,500 -7.8
15/04/2022
60.09
 578,900 59.80 61.78 59.09 16,000 6,500 1.4
14/04/2022
59.80
 1,176,100 56.95 60.91 56.62 43,500 20,000 3.3
13/04/2022
56.95
 670,700 54.88 57.23 54.63 46,000 142,000 -12.8
12/04/2022
54.88
 489,200 56.82 56.99 54.22 43,100 7,900 4.8
08/04/2022
56.82
 793,400 56.70 57.90 54.22 181,200 5,600 23.9
07/04/2022
56.70
 2,798,100 60.95 61.90 56.70 151,200 332,900 -25.7
06/04/2022
60.95
 724,000 60.58 62.40 60.13 1,800 26,200 -3.7
05/04/2022
60.58
 409,400 60.58 61.57 59.14 5,400 13,300 -1.2
04/04/2022
60.58
 712,500 60.91 63.23 60.58 57,400 170,500 -17.0
01/04/2022
60.91
 675,200 58.68 61.16 58.06 34,900 87,700 -7.6
31/03/2022
58.68
 494,100 60.42 61.57 58.68 17,500 24,000 -0.9
30/03/2022
60.42
 1,105,200 58.68 60.54 58.27 25,300 194,400 -24.3
29/03/2022
58.68
 1,143,000 61.16 61.16 58.23 12,400 381,300 -52.7
28/03/2022
61.16
 860,200 58.60 61.74 58.68 83,900 59,700 3.5
25/03/2022
58.60
 1,350,400 54.80 58.60 54.76 102,000 53,500 6.7
24/03/2022
54.80
 706,600 54.42 56.99 54.42 15,000 43,800 -3.9
23/03/2022
54.42
 1,348,300 50.87 54.42 50.42 39,100 16,700 2.9
22/03/2022
50.87
 540,300 52.28 52.28 50.42 38,600 16,100 2.8
21/03/2022
52.28
 497,700 51.49 52.69 50.83 108,000 3,600 13.1
18/03/2022
51.49
 540,600 51.66 52.90 51.12 55,700 27,100 3.6
17/03/2022
51.66
 1,322,300 48.31 51.66 48.76 426,600 459,800 -4.7
16/03/2022
48.31
 441,900 46.49 48.35 46.53 117,400 117,100 0.0
15/03/2022
46.49
 554,100 47.19 47.73 45.79 34,100 92,900 -6.6
14/03/2022
47.19
 453,100 49.18 49.22 47.19 29,600 65,500 -4.2
11/03/2022
49.18
 570,600 49.76 50.79 48.97 201,400 123,400 9.4
10/03/2022
49.76
 407,500 48.76 50.00 48.76 159,800 181,800 -2.7
09/03/2022
48.76
 434,300 49.05 50.21 48.56 106,200 121,900 -1.9
08/03/2022
49.05
 739,700 49.30 50.75 48.56 215,600 339,600 -15.0
07/03/2022
49.30
 467,100 50.13 50.13 48.35 120,100 31,300 10.6
04/03/2022
50.13
 404,000 51.04 51.04 49.92 70,300 0 8.5
03/03/2022
51.04
 397,900 51.20 51.66 50.25 50,700 18,700 4.0
02/03/2022
51.20
 445,500 52.48 52.48 50.42 91,800 34,100 7.1
01/03/2022
52.48
 902,700 50.79 52.94 50.00 258,500 289,400 -4.1
28/02/2022
50.79
 355,200 49.96 51.57 50.46 111,400 13,200 12.1
25/02/2022
49.96
 1,359,500 46.70 49.96 46.70 112,900 18,300 11.1
24/02/2022
46.70
 571,000 46.12 47.32 44.67 186,000 32,000 17.3
23/02/2022
46.12
 245,300 46.24 46.90 45.87 9,300 2,400 0.8
22/02/2022
46.24
 437,700 46.90 46.90 45.04 7,600 42,400 -3.9
21/02/2022
46.90
 253,700 47.11 47.90 46.61 16,900 10,500 0.7
18/02/2022
47.11
 275,200 46.74 48.14 46.49 50,900 4,100 5.4
17/02/2022
46.74
 201,300 47.52 47.52 46.70 7,100 25,000 -2.0
16/02/2022
47.52
 257,600 47.90 48.68 47.19 16,000 27,800 -1.4
15/02/2022
47.90
 549,500 45.58 47.94 45.83 148,300 6,300 16.1
14/02/2022
45.58
 515,300 45.46 46.04 43.43 187,300 118,400 7.5
11/02/2022
45.46
 491,300 44.63 46.49 43.39 169,600 41,200 14.1
10/02/2022
44.63
 396,200 45.46 45.87 44.13 89,100 109,600 -2.2
09/02/2022
45.46
 224,300 45.25 45.87 45.17 40,300 13,800 2.9
08/02/2022
45.25
 551,500 45.91 46.28 43.97 225,200 135,200 9.8
07/02/2022
45.91
 534,900 43.39 46.28 43.39 141,000 12,000 14.1
28/01/2022
43.39
 599,200 41.32 43.39 41.32 365,300 38,100 33.4
27/01/2022
41.32
 925,200 41.99 42.56 39.88 633,900 53,400 58.5
26/01/2022
41.99
 658,000 39.26 41.99 39.47 406,600 35,300 31.8
25/01/2022
39.26
 969,500 36.70 39.26 35.58 346,600 246,000 9.5
24/01/2022
36.70
 2,094,700 39.42 39.42 36.70 127,000 1,074,800 -84.8
21/01/2022
39.42
 1,653,000 42.36 42.36 39.42 261,100 1,178,700 -89.2
20/01/2022
42.36
 1,296,100 45.54 45.87 42.36 52,000 428,700 -39.1
19/01/2022
45.54
 387,300 46.08 46.70 44.84 40,400 148,900 -12.0
18/01/2022
46.08
 443,300 49.67 49.67 45.54 12,100 85,000 -8.3
17/01/2022
49.67
 139,200 50.83 51.12 49.42 52,200 74,400 -2.7
14/01/2022
50.83
 174,500 50.25 50.99 49.55 41,600 3,100 4.7
13/01/2022
50.25
 219,500 50.00 51.20 49.63 11,600 19,900 -1.0
12/01/2022
50.00
 349,200 49.63 50.00 48.43 16,900 32,400 -1.8
11/01/2022
49.63
 375,800 50.33 50.83 49.59 50,100 103,800 -6.5
10/01/2022
50.33
 290,200 51.66 52.44 50.21 4,900 26,600 -2.7
07/01/2022
51.66
 359,500 50.91 51.66 50.00 66,300 6,400 7.4
06/01/2022
50.91
 431,500 51.66 52.03 50.83 3,600 110,200 -13.2
05/01/2022
51.66
 247,400 52.28 53.31 51.28 10,600 20,700 -1.3
04/01/2022
52.28
 412,600 51.20 52.94 50.87 38,600 19,700 2.4
31/12/2021
51.20
 329,000 51.33 52.48 50.83 29,400 10,000 2.4
30/12/2021
51.33
 394,100 52.44 52.57 51.16 8,800 1,100 1.0
29/12/2021
52.44
 194,400 53.31 53.60 52.07 11,400 4,800 0.8
28/12/2021
53.31
 318,800 53.64 54.55 52.90 31,800 3,200 3.7
27/12/2021
53.64
 992,800 50.21 53.72 50.21 79,700 86,400 -0.9
24/12/2021
50.21
 283,000 48.80 50.42 49.14 43,700 3,000 4.9
23/12/2021
48.80
 655,200 50.00 51.24 48.76 35,300 246,500 -25.4
22/12/2021
50.00
 351,600 50.50 50.83 49.80 7,400 34,000 -3.2
21/12/2021
50.50
 264,300 51.16 51.24 50.46 5,200 4,700 0.1
20/12/2021
51.16
 275,600 51.61 51.66 50.50 3,600 14,400 -1.3
17/12/2021
51.61
 255,700 50.71 51.61 50.21 44,000 34,000 1.2
16/12/2021
50.71
 335,300 51.08 51.61 50.62 60,600 74,500 -1.7
15/12/2021
51.08
 277,000 51.12 52.40 50.33 6,300 44,300 -4.7
14/12/2021
51.12
 524,400 52.48 52.48 51.08 3,700 115,700 -14.0
13/12/2021
52.48
 400,800 53.31 53.93 52.48 20,400 72,600 -6.7
10/12/2021
53.31
 192,700 53.89 53.89 52.48 1,400 39,600 -4.9
09/12/2021
53.89
 547,200 52.11 53.93 51.66 195,700 108,500 11.3
08/12/2021
52.11
 533,200 53.39 54.55 52.07 153,600 185,600 -3.9
07/12/2021
53.39
 669,800 50.00 53.47 50.04 230,700 59,500 21.9
06/12/2021
50.00
 635,500 51.08 51.37 49.34 81,900 36,900 5.4
03/12/2021
51.08
 547,700 52.90 53.72 51.08 15,300 18,300 -0.4
02/12/2021
52.90
 255,400 53.72 55.17 52.81 70,000 54,800 2.0
01/12/2021
53.72
 661,200 53.31 53.72 51.61 31,300 33,200 -0.2
30/11/2021
53.31
 675,100 56.16 57.03 53.31 22,500 23,500 -0.1
29/11/2021
56.16
 547,900 55.58 56.41 54.34 208,100 6,000 25.3

Chính sách bảo mật | Điều khoản sử dụng |