CTCP Đầu tư Thế giới Di động (mwg)

59.70
-0.30
(-0.50%)
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
(2024-10-28) 		-5.50 -8.40% 168,333,700 -3,779,365 -191.4
56.80
66.50
60
2 tháng
(2024-09-27) 		-7.50 -11.11% 357,825,000 -1,366,165 -24.2
56.80
68.10
60
3 tháng
(2024-08-28) 		-9.40 -13.54% 482,518,200 -1,406,165 -15.4
56.80
69.80
60
6 tháng
(2024-05-30) 		-2.30 -3.70% 1,035,216,600 -25,480,658 -1,497.7
56.80
70
60
12 tháng
(2023-12-04) 		20.37 51.38% 2,262,720,800 34,641,218 1,807.8
39.29
70
60
24 tháng
(2022-12-07) 		15.93 36.14% 3,457,348,400 -39,223,804 -1,415.1
34.82
70
60
36 tháng
(2021-12-13) 		-5.85 -8.89% 4,075,959,100 -30,561,904 -22.5
34.82
78.20
60
60 tháng
(2019-12-23) 		24.48 68.94% 4,615,521,950 -20,703,725 2,753.1
18.85
78.20
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
35.95
 599,730 36.34 36.44 35.95 0 0 0
19/11/2020
36.34
 1,434,630 35.88 36.34 35.56 0 760 -0.1
18/11/2020
35.88
 778,050 36.34 36.47 35.82 200 0 0.0
17/11/2020
36.34
 966,390 35.59 36.34 35.50 400 0 0.0
16/11/2020
35.59
 1,692,540 36.05 36.73 35.30 0 100 -0.0
13/11/2020
36.05
 678,270 36.05 36.40 35.85 0 200 -0.0
12/11/2020
36.05
 1,682,560 35.04 36.05 35.11 0 400 -0.0
11/11/2020
35.04
 1,514,900 34.39 35.33 34.42 0 2,660 -0.3
10/11/2020
34.39
 902,230 34.29 34.98 34.29 0 0 0
09/11/2020
34.29
 886,500 34.07 34.55 34.17 0 0 0
06/11/2020
34.07
 805,140 34.65 34.72 33.09 0 0 0
05/11/2020
34.65
 671,040 34.65 35.20 34.62 66,649 66,649 0
04/11/2020
34.65
 531,610 34.78 34.81 34.39 0 0 0
03/11/2020
34.78
 486,030 34.52 35.04 34.46 66,649 66,649 0
02/11/2020
34.52
 439,540 33.97 34.72 33.97 0 0 0
30/10/2020
33.97
 1,426,480 33.19 34.36 33.03 32,520 32,520 0
29/10/2020
33.19
 1,564,150 34.07 34.07 33.03 0 0 0
28/10/2020
34.07
 1,452,750 35.69 35.69 34.07 0 0 0
27/10/2020
35.69
 606,700 35.69 36.24 35.66 20,500 20,000 0.1
26/10/2020
35.69
 1,054,600 35.69 36.50 35.53 0 0 0
23/10/2020
35.69
 1,218,320 35.20 35.85 35.01 0 500 -0.1
22/10/2020
35.20
 607,760 34.33 35.20 34.13 0 500 -0.1
21/10/2020
34.33
 766,740 34.65 35.20 34.23 0 0 0
20/10/2020
34.65
 977,350 34.65 34.65 33.97 0 10 -0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
19/10/2020
34.65
 480,220 34.68 34.85 34.39 650 0 0.1
16/10/2020
34.68
 546,060 35.00 35.04 34.40 0 0 0
15/10/2020
35.00
 880,570 34.88 35.04 34.24 0 0 0
14/10/2020
34.88
 1,081,330 33.98 34.88 33.47 0 670 -0.1
13/10/2020
33.98
 815,720 34.40 34.40 33.85 0 0 0
12/10/2020
34.40
 941,210 34.88 34.97 34.08 32,500 32,500 0
09/10/2020
34.88
 575,370 35.04 35.36 34.72 0 0 0
08/10/2020
35.04
 871,660 34.43 35.04 34.46 32,500 32,500 0
07/10/2020
34.43
 959,640 33.66 34.52 33.28 0 500 -0.1
06/10/2020
33.66
 1,075,760 33.28 33.88 33.44 0 0 0
05/10/2020
33.28
 588,560 33.28 33.69 33.12 0 0 0
02/10/2020
33.28
 1,326,080 33.60 33.72 31.93 500 0 0.1
01/10/2020
33.60
 779,470 33.37 33.63 33.37 0 0 0
30/09/2020
33.37
 1,088,450 33.12 33.60 32.83 0 0 0
29/09/2020
33.12
 1,230,990 32.96 34.01 33.12 0 500 -0.1
28/09/2020
32.96
 634,880 32.16 32.96 32.16 0 330 -0.0
25/09/2020
32.16
 1,038,360 32.38 32.38 31.87 0 0 0
24/09/2020
32.38
 1,230,990 32.60 32.60 32.00 0 0 0
23/09/2020
32.60
 1,053,980 31.87 32.96 31.93 0 0 0
22/09/2020
31.87
 1,503,000 31.48 31.93 31.07 0 0 0
21/09/2020
31.48
 2,152,280 30.24 31.58 30.30 0 0 0
18/09/2020
30.24
 615,740 30.14 30.33 30.08 0 0 0
17/09/2020
30.14
 592,380 30.27 30.36 29.82 0 0 0
16/09/2020
30.27
 1,100,860 29.72 30.56 29.56 0 0 0
15/09/2020
29.72
 786,060 29.76 29.92 29.60 0 0 0
14/09/2020
29.76
 546,560 29.88 30.04 29.66 0 0 0
11/09/2020
29.88
 436,320 30.04 30.04 29.69 0 0 0
10/09/2020
30.04
 744,120 29.88 30.17 29.88 0 0 0
09/09/2020
29.88
 631,980 29.79 30.01 29.28 0 0 0
08/09/2020
29.79
 1,000,020 28.89 29.82 28.96 0 0 0
07/09/2020
28.89
 1,491,040 30.11 30.14 28.89 0 8,000 -0.8
04/09/2020
30.11
 1,015,720 30.33 30.33 29.72 0 0 0
03/09/2020
30.33
 1,060,240 30.01 30.56 29.76 0 0 0
01/09/2020
30.01
 996,140 29.88 30.40 29.79 27,010 27,010 0
31/08/2020
29.88
 954,930 29.69 30.17 29.44 0 0 0
28/08/2020
29.69
 1,994,640 28.44 30.08 28.80 20,000 20,000 0
27/08/2020
28.44
 955,520 27.93 28.44 27.93 0 0 0
26/08/2020
27.93
 883,390 28.03 28.41 27.84 82,120 82,120 0
25/08/2020
28.03
 2,247,120 26.91 28.22 27.04 0 0 0
24/08/2020
26.91
 1,064,730 26.24 27.13 26.53 0 0 0
21/08/2020
26.24
 690,220 26.14 26.40 26.08 0 0 0
20/08/2020
26.14
 1,018,420 26.17 26.27 25.85 0 0 0
19/08/2020
26.17
 382,850 26.05 26.24 26.01 0 0 0
18/08/2020
26.05
 554,060 26.30 26.30 25.85 0 0 0
17/08/2020
26.30
 824,290 26.59 26.59 25.89 0 0 0
14/08/2020
26.59
 992,180 26.30 26.81 26.27 0 0 0
13/08/2020
26.30
 915,350 25.53 26.33 25.60 0 0 0
12/08/2020
25.53
 451,860 25.44 25.57 25.28 0 0 0
11/08/2020
25.44
 394,720 25.28 25.53 25.21 0 0 0
10/08/2020
25.28
 629,890 25.15 25.69 25.28 0 0 0
07/08/2020
25.15
 607,040 25.37 25.41 24.96 0 0 0
06/08/2020
25.37
 554,590 25.34 25.53 25.05 0 0 0
05/08/2020
25.34
 734,940 24.64 25.41 24.48 0 0 0
04/08/2020
24.64
 841,660 24.32 25.05 24.48 0 0 0
03/08/2020
24.32
 655,840 23.84 24.45 23.52 0 0 0
31/07/2020
23.84
 799,400 23.77 23.90 23.20 500 0 0.0
30/07/2020
23.77
 603,300 23.36 23.77 23.29 296,931 296,931 0
29/07/2020
23.36
 1,436,620 24.32 24.32 22.81 0 0 0
28/07/2020
24.32
 1,280,900 23.58 24.38 23.58 0 500 -0.0
27/07/2020
23.58
 2,981,180 25.34 25.34 23.58 0 0 0
24/07/2020
25.34
 1,796,300 26.56 26.56 24.70 0 0 0
23/07/2020
26.56
 420,560 26.62 26.72 26.46 0 0 0
22/07/2020
26.62
 363,710 26.78 26.88 26.46 0 0 0
21/07/2020
26.78
 413,460 26.65 26.81 26.56 0 0 0
20/07/2020
26.65
 253,640 26.88 26.88 26.62 230,000 230,000 0
17/07/2020
26.88
 379,820 27.13 27.13 26.88 0 0 0
16/07/2020
27.13
 495,500 27.07 27.13 26.88 0 0 0
15/07/2020
27.07
 1,049,820 26.53 27.17 26.59 0 0 0
14/07/2020
26.53
 365,780 26.49 26.53 26.30 0 0 0
13/07/2020
26.49
 403,750 26.53 26.78 26.37 0 0 0
10/07/2020
26.53
 564,660 26.88 26.88 26.49 0 0 0
09/07/2020
26.88
 521,490 26.75 26.97 26.72 2,147,078 2,147,078 0
08/07/2020
26.75
 285,150 26.78 26.88 26.53 0 0 0
07/07/2020
26.78
 621,630 26.72 27.10 26.78 1,151,963 1,151,963 0

Chính sách bảo mật | Điều khoản sử dụng |