CTCP Thế Giới Số (dgw)

46.20
-0.10
(-0.22%)
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) 		-0.01 -0.01% 22,924,500 954,915 63.4
46.20
47.68
46.20
2 tháng
(2024-07-18) 		-3.67 -7.34% 70,069,800 1,872,012 118.0
41.42
51.04
46.20
3 tháng
(2024-06-18) 		-1.07 -2.27% 106,246,300 3,139,077 197.5
41.42
51.04
46.20
6 tháng
(2024-03-20) 		-3.90 -7.76% 231,801,700 2,678,678 158.5
40.81
51.42
46.20
12 tháng
(2023-09-22) 		2.78 6.39% 472,473,700 5,828,034 332.9
32.08
52.64
46.20
24 tháng
(2022-09-27) 		-2.85 -5.79% 865,673,700 49,565 126.5
21.53
52.64
46.20
36 tháng
(2021-10-04) 		-2.05 -4.24% 1,041,607,200 959,918 295.9
21.53
65.29
46.20
60 tháng
(2019-10-14) 		41.30 825.22% 1,274,024,140 4,979,418 253.3
3.51
65.29
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
46.20
 653,500 46.10 46.50 45.85 249,600 31,860 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/09/2024
46.30
 889,400 47.40 47.40 46.30 540 245,810 -11.5
12/09/2024
46.23
 1,893,900 47.22 47.30 46.15 141,200 73,300 4.1
11/09/2024
46.99
 1,253,600 47.60 47.76 46.99 135,400 28,620 6.6
10/09/2024
47.60
 1,768,000 47.76 48.06 47.45 546,900 129,300 26.1
09/09/2024
47.68
 2,002,500 47.30 47.91 47.07 619,200 10,800 38.0
06/09/2024
47.30
 1,035,500 47.07 47.30 46.46 73,200 1,000 4.4
05/09/2024
46.99
 2,075,800 46.99 48.06 46.69 40,500 7,260 2.1
04/09/2024
46.76
 813,200 46.61 46.99 46.38 3,600 12,411 -0.5
30/08/2024
47.22
 1,148,800 46.76 47.22 46.23 274,823 9,000 16.3
29/08/2024
46.38
 814,900 46.46 46.84 46.23 19,600 208,900 -11.5
28/08/2024
46.38
 716,200 46.46 46.54 45.93 25,900 67,807 -2.5
27/08/2024
46.38
 1,240,300 46.38 46.54 45.85 104,600 35,200 4.2
26/08/2024
46.38
 1,558,200 47.22 47.53 46.38 12,900 214,400 -12.4
23/08/2024
47.22
 794,100 47.22 47.53 46.92 22,100 27,400 -0.3
22/08/2024
47.30
 765,600 47.30 47.53 46.84 17,600 500 1.1
21/08/2024
47.30
 2,087,200 46.46 48.29 46.46 43,600 96,940 -3.3
20/08/2024
46.54
 1,099,700 46.31 46.76 46.08 19,100 38,000 -1.2
19/08/2024
46.31
 967,600 46.31 47.15 46.23 72,300 11,500 3.7
16/08/2024
46.15
 1,772,400 45.16 46.69 45.01 9,100 37,900 -1.7
15/08/2024
44.86
 1,475,000 45.01 45.70 44.25 504,900 26,000 28.0
14/08/2024
44.86
 1,003,800 45.09 45.24 44.63 530,195 239,500 17.1
13/08/2024
45.01
 1,464,600 45.01 45.32 44.25 682,500 323,900 21.0
12/08/2024
45.01
 1,340,700 44.55 45.01 44.25 142,400 354,300 -12.4
09/08/2024
44.55
 2,138,300 43.03 44.63 43.03 715,800 82,611 36.5
08/08/2024
42.65
 1,353,600 42.65 43.48 42.19 36,700 316,300 -15.7
07/08/2024
42.65
 929,600 42.95 43.18 41.96 24,700 336,820 -17.4
06/08/2024
42.72
 1,872,600 42.34 42.95 41.73 466,800 692,040 -12.5
05/08/2024
41.42
 2,491,500 43.10 43.79 41.42 330,700 37,867 16.4
02/08/2024
44.09
 1,665,800 41.96 44.25 41.96 303,700 4,700 16.8
01/08/2024
42.42
 3,359,200 45.24 45.47 42.42 116,000 64,460 2.9
31/07/2024
45.32
 1,171,100 45.77 46.46 45.32 1,780 101,500 -6.0
30/07/2024
45.62
 1,259,400 46.08 46.23 45.16 88,800 25,800 3.8
29/07/2024
46.08
 1,563,800 46.38 46.38 45.85 420,620 420,200 0.0
26/07/2024
46.00
 1,724,900 45.62 46.31 45.32 532,700 347,960 11.1
25/07/2024
45.54
 1,404,300 44.70 45.77 44.32 6,900 122,840 -6.9
24/07/2024
44.70
 5,209,000 46.23 46.54 44.02 421,100 999,700 -34.5
23/07/2024
47.30
 4,727,900 51.49 51.49 47.30 8,600 150,140 -9.2
22/07/2024
50.81
 2,387,300 51.11 51.27 49.28 442,400 159,560 18.6
19/07/2024
51.04
 5,260,300 49.74 51.95 49.59 271,800 166,600 6.9
18/07/2024
49.97
 1,570,200 48.82 49.97 47.83 44,300 174,700 -8.3
17/07/2024
48.82
 3,594,300 49.21 50.20 47.76 673,900 249,500 27.5
16/07/2024
48.82
 1,647,400 49.43 49.89 48.75 39,700 47,400 -0.5
15/07/2024
49.43
 868,600 49.59 49.97 48.90 21,000 46,100 -1.6
12/07/2024
49.51
 3,903,800 49.51 50.73 49.21 108,500 257,700 -9.9
11/07/2024
49.21
 1,328,400 48.98 49.59 48.98 0 0 0
10/07/2024
48.82
 1,681,100 50.05 50.12 48.82 4,000 41,500 -2.4
09/07/2024
49.82
 1,656,700 49.66 49.89 49.13 20,800 56,100 -2.3
08/07/2024
49.66
 2,138,300 49.89 49.97 49.36 89,800 43,000 3.0
05/07/2024
49.21
 1,969,900 48.37 49.21 48.06 212,350 3,900 13.3
04/07/2024
48.29
 1,010,600 48.44 48.90 48.06 15,700 10,900 0.3
03/07/2024
48.75
 1,264,600 48.14 48.82 48.14 138,200 33,700 6.7
02/07/2024
48.37
 1,078,600 48.29 48.60 47.83 79,600 14,100 4.1
01/07/2024
47.99
 1,634,300 46.99 48.21 46.54 134,500 90,900 2.8
28/06/2024
46.69
 1,714,000 47.30 47.60 45.93 369,552 32,236 20.8
27/06/2024
47.15
 673,800 46.99 47.30 46.92 183,400 18,800 10.2
26/06/2024
47.22
 718,500 46.69 47.37 46.15 24,400 30,602 -0.4
25/06/2024
46.61
 1,489,800 46.38 47.07 45.93 149,700 79,602 4.3
24/06/2024
46.38
 2,318,400 48.60 48.82 46.38 337,400 145,620 12.1
21/06/2024
48.67
 1,882,700 48.29 49.43 47.76 7,935 46,340 -2.5
20/06/2024
47.99
 1,073,400 47.99 48.14 47.37 7,600 5,700 0.1
19/06/2024
47.68
 1,216,700 47.37 48.21 47.30 58,000 166,600 -6.8
18/06/2024
47.37
 1,312,600 47.60 47.99 47.37 23,400 12,072 0.7
17/06/2024
47.30
 2,161,000 48.21 48.52 47.22 17,100 363,300 -21.8
14/06/2024
48.14
 2,966,500 49.97 50.66 48.14 78,600 46,540 2.0
13/06/2024
49.97
 1,093,100 50.81 50.81 49.82 0 0 0
12/06/2024
50.35
 3,329,900 49.21 50.73 48.98 437,800 96,600 22.3
11/06/2024
49.05
 1,634,100 49.28 49.59 48.44 110,900 9,300 6.5
10/06/2024
49.13
 1,611,400 49.51 50.20 48.90 20,801 245,000 -14.5
07/06/2024
49.21
 1,261,100 48.82 49.43 48.60 132,700 2,650 8.4
06/06/2024
48.60
 1,491,200 48.75 49.21 48.14 180,300 8,600 11.0
05/06/2024
48.52
 1,604,100 49.21 49.66 48.52 118,900 3,280 7.5
04/06/2024
49.13
 1,575,600 49.59 49.74 49.05 120,000 57,620 4.0
03/06/2024
49.28
 1,335,300 50.20 50.20 49.28 115,800 21,500 6.1
31/05/2024
49.59
 4,465,400 48.82 50.66 48.52 162,500 322,900 -10.4
30/05/2024
48.75
 2,216,000 47.76 48.75 46.92 14,300 112,800 -6.2
29/05/2024
48.52
 1,880,100 49.28 49.59 48.14 175 70,307 -4.5
28/05/2024
49.21
 2,493,300 48.21 49.43 48.14 96,000 114,560 -1.1
27/05/2024
47.99
 1,063,000 48.21 48.44 47.15 36,707 41,800 -0.3
24/05/2024
48.06
 4,015,500 48.44 50.05 45.77 33,960 195,500 -10.3
23/05/2024
48.75
 2,017,200 48.52 48.98 47.91 172,800 176,980 -0.2
22/05/2024
48.67
 2,163,600 49.66 49.66 48.14 1,800 207,700 -13.2
21/05/2024
49.43
 2,246,600 48.44 49.59 48.29 3,700 107,293 -6.7
20/05/2024
48.82
 2,168,500 48.82 49.21 48.06 13,600 112,400 -6.3
17/05/2024
48.82
 3,861,400 47.30 48.98 46.99 752,099 160,500 37.7
16/05/2024
47.15
 1,959,800 47.99 47.99 46.84 6,700 46,300 -2.5
15/05/2024
47.15
 2,374,800 46.69 47.91 46.31 118,800 43,512 4.7
14/05/2024
46.46
 1,776,800 45.93 46.76 45.62 138,101 83,620 3.3
13/05/2024
45.47
 1,642,500 46.54 46.54 45.39 26,600 496,400 -28.1
10/05/2024
46.08
 1,845,500 46.92 46.92 45.54 74,500 366,480 -17.6
09/05/2024
46.76
 1,564,100 47.15 47.68 46.15 42,300 99,100 -3.5
08/05/2024
46.92
 2,338,900 45.85 48.06 45.62 305,700 485,700 -11.1
07/05/2024
46.61
 1,288,500 47.07 47.07 46.31 23,400 8,900 0.9
06/05/2024
46.54
 1,664,300 45.24 46.99 45.24 224,800 36,600 11.4
03/05/2024
45.01
 1,416,100 45.39 45.62 44.86 13,300 90,600 -4.6
02/05/2024
45.24
 1,556,900 45.77 46.54 45.24 6,500 147,800 -8.5
26/04/2024
45.01
 1,664,700 43.71 45.70 43.71 188,400 76,100 6.6
25/04/2024
44.48
 1,457,500 44.78 45.39 44.09 75,800 203,700 -7.5
24/04/2024
44.78
 2,294,500 42.72 44.78 42.72 964,800 142,500 47.6
23/04/2024
41.96
 1,506,500 43.18 43.33 41.81 41,400 240,600 -11.2

Chính sách bảo mật | Điều khoản sử dụng |