CTCP Thế Giới Số (dgw)

47.90
0.40
(0.84%)
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)
07/07/2021
27.63
 398,300 26.19 27.73 25.31 26,400 26,700 0.0
06/07/2021
26.19
 337,700 28.14 28.76 26.19 15,700 14,300 0.2
05/07/2021
28.14
 357,800 27.09 28.14 27.09 64,200 3,600 7.8
02/07/2021
27.09
 224,500 26.66 27.28 26.31 21,800 2,000 2.6
01/07/2021
26.66
 247,500 26.62 27.22 26.58 5,000 300 0.6
30/06/2021
26.62
 674,000 25.35 26.66 25.14 43,500 17,800 3.1
29/06/2021
25.35
 113,300 25.41 25.65 25.16 16,200 6,500 1.2
28/06/2021
25.41
 163,200 25.78 26.09 25.33 35,100 3,900 3.9
25/06/2021
25.78
 261,800 25.04 25.78 25.06 24,600 12,800 1.5
24/06/2021
25.04
 131,400 24.65 25.16 24.67 200 2,800 -0.3
23/06/2021
24.65
 308,200 25.47 25.47 24.63 64,200 69,200 -0.6
22/06/2021
25.47
 217,200 25.88 26.29 25.26 23,500 32,500 -1.1
21/06/2021
25.88
 209,800 26.48 26.50 25.76 35,400 48,900 -1.7
18/06/2021
26.48
 179,500 26.07 26.50 26.07 16,800 6,800 1.3
17/06/2021
26.07
 167,500 25.88 26.19 25.47 14,100 3,200 1.4
16/06/2021
25.88
 268,500 25.68 26.29 25.37 15,100 3,200 1.5
15/06/2021
25.68
 202,200 25.65 25.88 25.10 1,600 16,200 -1.8
14/06/2021
25.65
 332,500 25.68 25.84 24.81 34,500 16,100 2.2
11/06/2021
25.68
 289,100 24.65 25.68 24.65 177,000 187,000 -1.2
10/06/2021
24.65
 468,100 23.44 25.06 23.31 67,800 241,000 -20.6
09/06/2021
23.44
 384,300 23.37 24.03 22.98 26,300 211,400 -21.0
08/06/2021
23.37
 399,500 24.01 24.01 23.37 7,200 161,200 -17.7
07/06/2021
24.01
 206,000 24.46 24.65 23.91 4,000 46,900 -5.0
04/06/2021
24.46
 408,700 25.06 25.06 24.13 28,700 83,700 -6.6
03/06/2021
25.06
 278,000 25.37 25.68 24.96 14,800 96,300 -10.0
02/06/2021
25.37
 163,700 25.68 25.68 25.16 124,600 128,300 -0.5
01/06/2021
25.68
 265,900 24.85 26.46 24.28 44,800 35,000 1.3
31/05/2021
24.85
 455,200 26.09 26.09 24.85 32,700 110,000 -9.5
28/05/2021
26.09
 648,300 27.32 27.32 25.98 59,700 92,600 -4.3
27/05/2021
27.32
 222,500 28.32 28.32 27.22 10,200 13,770 -4.8
26/05/2021
28.32
 159,200 28.55 28.55 27.73 102,000 137,700 -4.8
25/05/2021
28.55
 425,800 28.53 28.96 27.50 122,300 83,000 5.4
24/05/2021
28.53
 436,200 27.44 28.76 26.85 145,600 64,200 10.9
21/05/2021
27.44
 252,300 28.45 28.76 27.44 39,500 14,600 3.5
20/05/2021
28.45
 207,900 27.83 28.67 27.36 75,700 4,200 9.8
19/05/2021
27.83
 302,600 27.54 28.14 27.52 91,400 5,900 11.6
18/05/2021
27.54
 337,200 26.46 28.14 26.35 53,600 13,800 5.3
17/05/2021
26.46
 248,400 26.91 26.91 26.39 47,200 11,300 4.7
14/05/2021
26.91
 618,500 25.26 26.91 24.85 113,600 75,100 4.9
13/05/2021
25.26
 432,000 25.82 25.82 24.79 95,300 180,500 -10.5
12/05/2021
25.82
 287,200 25.47 25.92 25.47 43,800 2,300 5.2
11/05/2021
25.47
 652,400 24.24 25.68 24.24 6,100 13,200 -0.9
10/05/2021
24.24
 255,600 24.44 24.44 23.83 26,100 20,400 0.7
07/05/2021
24.44
 403,700 24.11 25.06 23.68 102,600 13,700 10.6
06/05/2021
24.11
 274,900 24.07 24.13 23.60 60,600 91,900 -3.6
05/05/2021
24.07
 301,100 24.44 24.50 24.01 50,600 78,700 -3.3
04/05/2021
24.44
 567,800 22.90 24.50 22.10 122,000 12,700 12.6
29/04/2021
22.90
 267,000 22.27 23.21 22.59 35,400 6,700 3.2
28/04/2021
22.27
 157,800 21.81 22.59 21.77 13,600 7,300 0.7
27/04/2021
21.81
 288,900 22.78 22.78 21.77 78,300 98,900 -2.2
26/04/2021
22.78
 276,600 23.42 23.83 22.78 4,300 50,900 -5.2
23/04/2021
23.42
 487,600 23.83 23.93 22.98 14,400 172,300 -17.9
22/04/2021
23.83
 279,100 24.59 24.61 23.62 77,900 167,100 -9.9
20/04/2021
24.59
 282,900 24.65 25.02 24.32 63,400 5,000 7.0
19/04/2021
24.65
 474,800 23.72 24.85 23.58 131,300 27,300 12.4
16/04/2021
23.72
 224,300 24.22 24.22 23.33 1,600 55,600 -6.2
15/04/2021
24.22
 191,500 24.52 24.52 23.97 55,600 13,600 5.0
14/04/2021
24.52
 312,100 24.11 24.81 23.72 9,300 21,700 -1.4
13/04/2021
24.11
 245,400 24.38 24.59 23.83 1,500 1,500 0.0
12/04/2021
24.38
 361,000 24.85 24.85 24.32 3,000 32,600 -3.5
09/04/2021
24.85
 232,600 24.98 25.18 24.40 7,500 13,400 -0.7
08/04/2021
24.98
 209,500 25.68 25.68 24.75 800 52,400 -6.3
07/04/2021
25.68
 287,100 25.61 26.29 25.37 9,900 50,900 -5.2
06/04/2021
25.61
 287,800 24.75 26.29 24.36 11,600 5,300 0.8
05/04/2021
24.75
 163,600 24.85 25.06 24.42 7,800 29,900 -2.7
02/04/2021
24.85
 213,400 24.75 25.14 24.44 10,200 21,100 -1.3
01/04/2021
24.75
 308,000 24.22 24.85 23.97 8,800 35,800 -3.2
31/03/2021
24.22
 234,500 24.65 24.65 24.01 14,000 52,400 -4.5
30/03/2021
24.65
 181,000 24.96 25.06 24.36 1,300 11,900 -1.3
29/03/2021
24.96
 333,200 23.62 25.06 23.42 23,000 500 2.6
26/03/2021
23.62
 552,900 24.22 24.22 22.59 33,500 181,600 -16.9
25/03/2021
24.22
 246,300 24.65 25.06 24.03 2,600 39,900 -4.4
24/03/2021
24.65
 322,700 24.65 24.85 23.81 22,700 40,100 -2.1
23/03/2021
24.65
 350,700 25.76 26.04 24.46 7,400 123,200 -14.0
22/03/2021
25.76
 578,500 24.85 25.86 23.83 87,800 122,200 -4.2
19/03/2021
24.85
 269,900 25.35 25.63 24.65 10,200 94,100 -10.2
18/03/2021
25.35
 364,300 26.09 26.29 25.06 33,100 130,300 -12.0
17/03/2021
26.09
 535,100 27.01 27.01 25.68 152,800 220,400 -8.6
16/03/2021
27.01
 276,400 25.57 27.01 26.02 5,700 20,300 -1.9
15/03/2021
25.57
 390,200 23.91 25.57 24.24 23,500 18,900 0.5
12/03/2021
23.91
 819,500 22.90 24.24 23.33 11,600 428,100 -48.0
11/03/2021
22.90
 245,300 23.21 23.31 22.39 1,300 28,100 -3.0
10/03/2021
23.21
 179,600 23.21 23.62 22.94 600 52,900 -5.9
09/03/2021
23.21
 243,900 23.09 23.58 22.39 39,200 104,700 -7.3
08/03/2021
23.09
 308,000 22.84 24.40 22.88 51,800 128,200 -8.8
05/03/2021
22.84
 440,800 21.36 22.84 20.54 72,500 10,600 6.5
04/03/2021
21.36
 296,600 21.20 22.16 20.13 119,300 49,000 7.2
03/03/2021
21.20
 361,900 21.46 21.46 21.03 126,400 185,100 -6.1
02/03/2021
21.46
 307,600 20.58 21.77 20.58 149,200 117,300 3.3
01/03/2021
20.58
 397,000 19.43 20.79 19.68 32,300 3,300 2.9
26/02/2021
19.43
 224,200 19.39 19.43 18.90 91,200 8,100 7.8
25/02/2021
19.39
 346,300 18.92 19.72 19.08 110,300 125,500 -1.5
24/02/2021
18.92
 386,900 19.51 19.92 18.65 45,700 80,500 -3.2
23/02/2021
19.51
 196,300 19.14 19.51 19.08 26,500 8,100 1.7
22/02/2021
19.14
 273,600 18.88 19.23 18.65 68,300 7,100 5.6
19/02/2021
18.88
 246,800 19.12 19.12 18.65 6,200 8,100 -0.2
18/02/2021
19.12
 693,800 18.65 19.94 19.00 431,500 227,800 19.5
17/02/2021
18.65
 331,900 17.44 18.65 17.87 114,900 1,800 10.2
09/02/2021
17.44
 735,700 16.31 17.44 16.33 308,100 6,100 25.3
08/02/2021
16.31
 445,600 17.03 17.34 16.27 128,900 59,600 5.5

Chính sách bảo mật | Điều khoản sử dụng |