CTCP Đầu tư Thế giới Di động (mwg)

59
0.30
(0.51%)
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
(2024-10-23) 		-6.70 -10.20% 175,088,100 -186,768 35.7
56.80
66.50
59
2 tháng
(2024-09-23) 		-8.30 -12.33% 373,203,200 4,080,832 335.2
56.80
68.70
59
3 tháng
(2024-08-26) 		-10.80 -15.47% 494,015,400 992,332 138.1
56.80
69.80
59
6 tháng
(2024-05-27) 		-0.53 -0.88% 1,049,459,700 -26,349,161 -1,552.2
56.80
70
59
12 tháng
(2023-11-28) 		21.30 56.50% 2,276,623,700 32,500,415 1,750.9
37.70
70
59
24 tháng
(2022-12-05) 		12.22 26.13% 3,456,649,400 -37,945,498 -1,339.4
34.82
70
59
36 tháng
(2021-12-08) 		-6.37 -9.74% 4,069,108,300 -29,276,707 54.1
34.82
78.20
59
60 tháng
(2019-12-19) 		23.80 67.63% 4,607,319,120 -19,425,318 2,828.7
18.85
78.20
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
44.58
 1,203,800 43.48 44.58 42.99 0 0 0
16/04/2021
43.48
 781,400 43.38 43.87 42.83 0 0 0
15/04/2021
43.38
 1,036,700 43.93 44.42 43.38 0 0 0
14/04/2021
43.93
 472,400 43.77 43.93 43.31 0 2,500 -0.3
13/04/2021
43.77
 1,232,700 43.77 44.64 43.54 0 0 0
12/04/2021
43.77
 852,600 43.25 43.80 43.15 0 0 0
09/04/2021
43.25
 464,700 43.48 43.48 43.09 0 0 0
08/04/2021
43.48
 310,500 43.64 43.64 43.31 0 0 0
07/04/2021
43.64
 327,200 43.25 43.64 42.86 150,000 150,000 0
06/04/2021
43.25
 1,035,200 43.51 43.96 43.12 0 0 0
05/04/2021
43.51
 364,100 43.74 44.13 43.38 0 0 0
02/04/2021
43.74
 796,700 43.57 44.13 43.57 0 0 0
01/04/2021
43.57
 1,239,000 42.08 43.64 41.69 12,120 12,120 0
31/03/2021
42.08
 326,800 41.98 42.34 41.72 0 0 0
30/03/2021
41.98
 318,600 42.21 42.47 41.85 0 0 0
29/03/2021
42.21
 870,000 42.18 42.80 41.92 30,000 32,000 -0.3
26/03/2021
42.18
 585,900 41.79 42.18 40.56 0 0 0
25/03/2021
41.79
 506,500 42.15 42.44 41.76 0 0 0
24/03/2021
42.15
 528,300 42.50 42.50 41.56 0 0 0
23/03/2021
42.50
 625,000 42.80 42.83 42.18 0 0 0
22/03/2021
42.80
 377,300 43.15 43.15 42.67 0 0 0
19/03/2021
43.15
 376,700 43.35 43.35 42.83 0 0 0
18/03/2021
43.35
 914,000 43.09 43.41 40.56 0 0 0
17/03/2021
43.09
 521,000 43.22 43.31 43.09 49,323 49,323 0
16/03/2021
43.22
 605,800 43.06 43.31 42.70 50,000 50,000 0
15/03/2021
43.06
 766,800 42.54 43.44 42.37 0 0 0
12/03/2021
42.54
 414,300 42.99 43.15 42.34 0 0 0
11/03/2021
42.99
 513,500 42.34 43.12 42.67 651,000 651,000 0
10/03/2021
42.34
 724,600 41.56 42.41 41.21 0 0 0
09/03/2021
41.56
 1,485,600 42.44 42.44 41.50 1,333,333 1,333,333 0
08/03/2021
42.44
 750,000 42.89 43.25 42.41 35,700 35,700 0
05/03/2021
42.89
 844,200 43.09 43.09 42.31 0 0 0
04/03/2021
43.09
 893,000 44.19 44.35 42.18 0 0 0
03/03/2021
44.19
 755,600 44.06 44.45 44.06 0 0 0
02/03/2021
44.06
 571,000 43.74 44.19 43.64 0 0 0
01/03/2021
43.74
 1,200,200 43.80 44.45 43.48 0 300 -0.0
26/02/2021
43.80
 1,163,300 44.03 44.03 43.18 0 0 0
25/02/2021
44.03
 659,600 43.41 44.06 43.18 0 0 0
24/02/2021
43.41
 1,009,200 44.19 44.61 43.31 0 0 0
23/02/2021
44.19
 1,867,800 44.45 45.03 43.15 0 0 0
22/02/2021
44.45
 996,100 44.64 44.74 43.87 0 0 0
19/02/2021
44.64
 727,200 45.26 45.26 44.45 0 0 0
18/02/2021
45.26
 1,550,600 44.77 45.39 44.16 0 0 0
17/02/2021
44.77
 2,121,400 42.02 44.77 42.34 0 0 0
09/02/2021
42.02
 1,326,800 41.69 42.18 40.88 0 0 0
08/02/2021
41.69
 1,952,500 42.34 42.34 40.82 0 0 0
05/02/2021
42.34
 1,479,700 41.69 42.60 41.53 0 0 0
04/02/2021
41.69
 1,597,800 41.37 42.47 40.72 16,700 0 2.1
03/02/2021
41.37
 1,798,800 41.53 41.95 40.26 300 0 0.0
02/02/2021
41.53
 1,400,700 40.13 41.63 39.10 0 0 0
01/02/2021
40.13
 2,508,200 43.06 43.06 40.07 70,000 86,700 -2.1
29/01/2021
43.06
 2,812,400 40.30 43.06 38.61 632,789 30 840.2
28/01/2021
40.30
 1,843,300 43.31 43.31 40.30 4,109,700 4,109,700 0
27/01/2021
43.31
 2,106,900 42.83 43.77 42.54 825,200 825,200 0
26/01/2021
42.83
 1,356,200 42.83 43.31 42.21 257,000 257,000 0
25/01/2021
42.83
 2,134,100 41.27 42.96 41.27 0 0 0
22/01/2021
41.27
 1,422,700 40.56 41.34 40.49 10,000 10,000 0
21/01/2021
40.56
 1,034,000 39.84 40.85 39.84 0 0 0
20/01/2021
39.84
 1,682,900 38.93 39.84 37.64 0 0 0
19/01/2021
38.93
 1,659,900 41.01 41.01 38.29 0 0 0
18/01/2021
41.01
 768,800 41.47 41.53 40.95 30,000 30,000 0
15/01/2021
41.47
 845,000 41.50 41.63 41.30 0 0 0
14/01/2021
41.50
 1,433,000 40.95 41.63 40.88 200 0 0.0
13/01/2021
40.95
 1,101,300 40.95 41.40 40.91 0 0 0
12/01/2021
40.95
 1,352,600 40.95 41.01 40.52 0 0 0
11/01/2021
40.95
 1,504,500 39.52 41.01 39.58 100,000 100,200 -0.0
08/01/2021
39.52
 1,277,600 39.19 39.88 39.19 0 0 0
07/01/2021
39.19
 1,118,100 39.36 39.36 38.84 2,500 2,500 0
06/01/2021
39.36
 99,550 39.55 39.91 39.16 0 0 0
05/01/2021
39.55
 96,750 39.13 39.78 38.80 400 0 0.0
04/01/2021
39.13
 114,740 38.58 39.13 38.71 3,000 0 0.4
31/12/2020
38.58
 891,550 38.06 38.77 38.06 0 0 0
30/12/2020
38.06
 860,030 38.03 38.58 37.96 490 360 0
29/12/2020
38.03
 702,300 38.06 38.29 37.99 0 3,050 -0.4
28/12/2020
38.06
 933,380 38.45 38.80 37.96 0 0 0
25/12/2020
38.45
 1,008,790 37.86 38.61 37.57 0 490 -0.1
24/12/2020
37.86
 1,132,960 38.32 38.77 37.31 0 0 0
23/12/2020
38.32
 995,990 38.90 39.36 38.32 0 0 0
22/12/2020
38.90
 2,236,430 37.70 38.93 37.44 0 0 0
21/12/2020
37.70
 1,158,010 37.31 37.90 37.21 0 0 0
18/12/2020
37.31
 1,086,810 36.83 37.31 36.66 0 0 0
17/12/2020
36.83
 1,496,400 37.47 37.51 36.83 0 0 0
16/12/2020
37.47
 910,670 37.41 37.64 37.38 0 0 0
15/12/2020
37.41
 1,455,570 37.54 38.06 37.31 0 0 0
14/12/2020
37.54
 989,600 37.09 37.60 37.21 0 0 0
11/12/2020
37.09
 813,340 36.92 37.18 36.66 0 0 0
10/12/2020
36.92
 1,122,020 37.31 37.47 36.92 500 0 0.1
09/12/2020
37.31
 984,430 37.15 37.34 36.96 0 0 0
08/12/2020
37.15
 959,210 37.09 37.51 36.92 0 0 0
07/12/2020
37.09
 671,610 36.96 37.44 36.79 0 3,660 -0.4
04/12/2020
36.96
 768,070 37.21 37.25 36.83 0 0 0
03/12/2020
37.21
 1,224,080 36.99 37.21 36.60 330,000 330,000 0
02/12/2020
36.99
 1,707,050 37.64 37.64 36.76 0 0 0
01/12/2020
37.64
 1,358,430 37.64 37.64 36.73 0 0 0
30/11/2020
37.64
 1,427,120 37.47 38.12 37.54 0 0 0
27/11/2020
37.47
 1,680,140 36.60 37.57 36.60 0 0 0
26/11/2020
36.60
 826,280 36.34 36.73 36.34 100 0 0.0
25/11/2020
36.34
 824,020 36.34 36.86 36.08 0 0 0
24/11/2020
36.34
 1,303,450 36.73 36.96 36.01 760 0 0.1
23/11/2020
36.73
 1,506,160 35.95 36.99 35.88 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |