CTCP Đầu tư Thế giới Di động (mwg)

59.90
-0.10
(-0.17%)
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)
06/07/2020
26.72
 620,180 26.14 26.81 26.17 0 0 0
03/07/2020
26.14
 356,420 26.17 26.21 26.05 0 0 0
02/07/2020
26.17
 327,720 26.24 26.33 25.92 0 0 0
01/07/2020
26.24
 311,490 25.85 26.24 25.85 0 0 0
30/06/2020
25.85
 744,080 26.08 26.40 25.60 0 0 0
29/06/2020
26.08
 1,096,590 26.94 26.94 25.89 0 0 0
26/06/2020
26.94
 449,460 26.75 27.10 26.69 0 0 0
25/06/2020
26.75
 783,410 27.20 27.20 26.72 0 0 0
24/06/2020
27.20
 715,470 27.29 27.61 26.88 1,200,000 1,200,000 0
23/06/2020
27.29
 801,600 27.49 27.64 27.29 820,000 820,000 0
22/06/2020
27.49
 941,430 27.04 27.77 27.07 250,000 250,000 0
19/06/2020
27.04
 859,830 26.81 27.36 26.78 250,000 250,000 0
18/06/2020
26.81
 360,010 26.81 26.81 26.53 0 0 0
17/06/2020
26.81
 770,150 27.01 27.17 26.56 0 0 0
16/06/2020
27.01
 704,020 26.40 27.07 26.62 0 0 0
15/06/2020
26.40
 1,132,400 27.52 27.52 26.21 0 0 0
12/06/2020
27.52
 2,515,300 26.62 27.52 25.92 0 0 0
11/06/2020
26.62
 2,775,660 28.60 28.64 26.62 0 0 0
10/06/2020
28.60
 1,009,890 28.38 28.80 27.87 0 0 0
09/06/2020
28.38
 1,115,180 28.83 29.05 28.35 219,999 219,999 0
08/06/2020
28.83
 3,691,120 27.55 29.21 27.77 0 0 0
05/06/2020
27.55
 744,280 27.36 27.58 27.23 0 0 0
04/06/2020
27.36
 1,014,100 27.33 27.84 27.29 0 0 0
03/06/2020
27.33
 861,720 27.29 27.45 27.26 0 0 0
02/06/2020
27.29
 1,110,350 27.52 27.77 27.29 0 0 0
01/06/2020
27.52
 819,630 27.07 27.55 27.07 0 0 0
29/05/2020
27.07
 849,500 27.10 27.20 26.91 0 0 0
28/05/2020
27.10
 950,520 27.13 27.42 27.04 0 0 0
27/05/2020
27.13
 1,320,900 27.68 27.96 27.13 0 0 0
26/05/2020
27.68
 1,175,440 27.55 27.77 27.39 0 0 0
25/05/2020
27.55
 1,135,520 27.20 27.84 26.94 200,000 200,000 0
22/05/2020
27.20
 1,475,820 27.84 27.87 27.20 84,580 84,580 0
21/05/2020
27.84
 1,539,610 27.68 28.25 27.58 0 0 0
20/05/2020
27.68
 1,101,050 27.90 27.90 27.42 0 0 0
19/05/2020
27.90
 1,674,810 27.36 28.06 27.68 0 0 0
18/05/2020
27.36
 2,183,740 26.27 27.39 26.24 0 0 0
15/05/2020
26.27
 1,106,330 26.56 26.81 26.24 0 0 0
14/05/2020
26.56
 1,040,460 26.85 26.85 26.24 0 0 0
13/05/2020
26.85
 1,673,920 26.65 26.91 25.95 20,000 20,000 0
12/05/2020
26.65
 1,938,080 27.20 27.20 26.40 0 0 0
11/05/2020
27.20
 1,257,030 26.81 27.39 26.81 9,140 0 0.8
08/05/2020
26.81
 2,361,840 26.43 27.49 26.56 0 0 0
07/05/2020
26.43
 1,207,270 25.98 26.43 26.08 0 0 0
06/05/2020
25.98
 846,520 25.37 25.98 25.28 0 9,140 -0.7
05/05/2020
25.37
 522,280 25.41 25.79 25.21 0 0 0
04/05/2020
25.41
 917,320 26.14 26.14 25.41 0 0 0
29/04/2020
26.14
 1,175,430 25.89 26.33 25.28 0 0 0
28/04/2020
25.89
 899,940 26.30 26.30 25.73 0 0 0
27/04/2020
26.30
 1,120,700 26.56 26.85 25.98 0 0 0
24/04/2020
26.56
 1,028,080 26.72 26.72 25.98 6,000 0 0.5
23/04/2020
26.72
 1,345,230 26.24 27.20 26.24 0 0 0
22/04/2020
26.24
 1,796,100 25.41 26.56 24.67 49,710 49,710 0
21/04/2020
25.41
 2,583,970 26.97 26.97 25.15 1,336,661 1,342,661 -0.5
20/04/2020
26.97
 2,181,870 26.24 27.23 26.33 0 0 0
17/04/2020
26.24
 2,474,360 24.61 26.24 24.80 363,620 363,620 0
16/04/2020
24.61
 1,460,130 24.57 24.64 24.13 8,490 0 0.6
15/04/2020
24.57
 1,555,700 23.93 25.02 24.19 0 0 0
14/04/2020
23.93
 1,035,610 24.00 24.25 23.49 0 0 0
13/04/2020
24.00
 2,206,590 22.94 24.54 23.04 0 8,490 -0.6
10/04/2020
22.94
 1,235,340 23.36 23.36 22.59 0 0 0
09/04/2020
23.36
 1,610,080 23.68 24.09 23.36 0 0 0
08/04/2020
23.68
 2,044,140 23.87 23.87 22.88 0 0 0
07/04/2020
23.87
 5,818,790 22.37 23.90 22.69 0 0 0
06/04/2020
22.37
 486,160 20.93 22.37 22.37 0 0 0
03/04/2020
20.93
 1,653,030 19.58 20.93 19.93 0 0 0
01/04/2020
19.58
 1,604,700 18.85 19.90 18.69 0 0 0
31/03/2020
18.85
 1,868,280 19.04 20.06 18.01 0 0 0
30/03/2020
19.04
 1,861,200 20.25 20.80 18.85 0 0 0
27/03/2020
20.25
 2,498,890 21.76 21.76 20.25 0 0 0
26/03/2020
21.76
 2,123,850 23.36 23.36 21.76 0 0 0
25/03/2020
23.36
 1,417,730 22.01 23.36 22.08 0 0 0
24/03/2020
22.01
 1,567,590 22.97 22.97 21.37 340,000 340,000 0
23/03/2020
22.97
 1,361,560 24.70 24.70 22.97 0 0 0
20/03/2020
24.70
 1,095,330 24.19 24.70 23.97 0 0 0
19/03/2020
24.19
 1,132,320 25.21 25.21 23.87 8,670 0 0.7
18/03/2020
25.21
 1,406,630 24.73 25.76 24.64 8,670 0 0.7
17/03/2020
24.73
 1,252,010 24.32 24.96 22.91 0 0 0
16/03/2020
24.32
 1,526,810 25.28 25.34 23.68 61,590 61,590 0
13/03/2020
25.28
 3,610,700 26.01 27.52 24.22 95,830 71,280 2.2
12/03/2020
26.01
 527,930 27.96 27.96 26.01 0 0 0
11/03/2020
27.96
 1,584,730 30.04 30.24 27.96 0 0 0
10/03/2020
30.04
 1,429,660 30.68 30.68 28.86 0 36,470 -3.3
09/03/2020
30.68
 1,051,190 32.99 32.99 30.68 0 0 0
06/03/2020
32.99
 827,890 33.76 33.76 32.44 0 0 0
05/03/2020
33.76
 673,150 33.92 34.11 33.44 2,200 0 0.2
04/03/2020
33.92
 680,740 34.04 34.04 33.47 260 0 0.0
03/03/2020
34.04
 679,500 34.08 34.49 34.01 10 0 0.0
02/03/2020
34.08
 474,160 34.08 34.30 33.88 0 2,200 -0.2
28/02/2020
34.08
 1,295,250 34.68 34.68 33.44 0 260 -0.0
27/02/2020
34.68
 2,144,240 33.98 34.68 33.98 0 0 0
26/02/2020
33.98
 1,083,030 34.24 34.52 33.76 0 0 0
25/02/2020
34.24
 692,650 33.98 34.24 33.66 0 0 0
24/02/2020
33.98
 1,556,120 35.39 35.39 33.82 0 0 0
21/02/2020
35.39
 901,890 35.39 35.84 35.13 0 0 0
20/02/2020
35.39
 451,760 35.36 35.64 35.26 5,000 0 0.6
19/02/2020
35.36
 672,440 34.84 35.36 34.84 0 0 0
18/02/2020
34.84
 568,750 34.40 34.91 34.24 0 0 0
17/02/2020
34.40
 384,490 34.27 34.40 33.98 0 5,000 -0.5
14/02/2020
34.27
 415,290 34.56 34.56 33.88 0 0 0
13/02/2020
34.56
 412,040 34.88 34.88 34.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |