CTCP Đầu tư Thế giới Di động (mwg)

60.70
0.70
(1.17%)
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)
12/02/2020
34.88
 569,230 34.08 35.00 34.14 0 0 0
11/02/2020
34.08
 396,130 33.85 34.17 33.92 0 0 0
10/02/2020
33.85
 702,790 34.78 34.78 33.85 0 0 0
07/02/2020
34.78
 628,350 35.04 35.04 34.49 0 0 0
06/02/2020
35.04
 785,620 34.56 35.29 34.56 0 0 0
05/02/2020
34.56
 805,800 34.52 35.10 34.56 0 0 0
04/02/2020
34.52
 905,300 34.81 35.36 34.04 2,930 0 0.3
03/02/2020
34.81
 1,949,930 35.45 35.45 33.28 0 0 0
31/01/2020
35.45
 1,434,750 36.48 36.67 35.36 0 0 0
30/01/2020
36.48
 1,315,710 38.14 38.14 36.16 0 2,930 -0.3
22/01/2020
38.14
 460,240 38.40 38.43 37.92 0 0 0
21/01/2020
38.40
 692,200 37.95 38.56 37.88 250,000 250,000 0
20/01/2020
37.95
 1,463,940 37.15 37.95 36.96 5,272,320 537,060 588.1
17/01/2020
37.15
 435,030 36.92 37.18 36.92 0 0 0
16/01/2020
36.92
 521,080 36.48 37.12 36.44 0 0 0
15/01/2020
36.48
 293,160 36.44 36.54 36.38 8,720 0 1.0
14/01/2020
36.44
 320,810 36.64 36.73 36.41 4,000 0 0.5
13/01/2020
36.64
 288,240 36.83 36.89 36.51 0 0 0
10/01/2020
36.83
 412,180 36.64 36.99 36.57 0 8,720 -1.0
09/01/2020
36.64
 318,070 36.09 36.80 36.28 0 4,000 -0.5
08/01/2020
36.09
 742,390 36.99 36.99 36.09 0 0 0
07/01/2020
36.99
 648,230 36.70 36.99 36.25 0 0 0
06/01/2020
36.70
 389,250 36.89 36.92 36.48 50 0 0.0
03/01/2020
36.89
 791,020 37.44 37.66 36.86 0 0 0
02/01/2020
37.44
 716,290 36.48 37.44 36.38 0 0 0
31/12/2019
36.48
 604,050 36.48 36.76 36.48 0 50 -0.0
30/12/2019
36.48
 616,460 36.32 36.64 36.22 0 0 0
27/12/2019
36.32
 488,240 36.25 36.32 36.00 0 0 0
26/12/2019
36.25
 615,240 36.44 36.44 35.87 0 0 0
25/12/2019
36.44
 547,470 35.61 36.44 35.61 200 0 0.0
24/12/2019
35.61
 374,750 35.52 35.77 35.39 66,786 66,786 0
23/12/2019
35.52
 425,780 35.42 35.90 35.52 0 0 0
20/12/2019
35.42
 356,760 35.20 35.77 35.26 110 200 -0.0
19/12/2019
35.20
 379,310 35.20 35.45 34.72 0 0 0
18/12/2019
35.20
 1,148,130 36.25 36.35 35.10 0 0 0
17/12/2019
36.25
 448,230 36.22 36.64 36.19 0 110 -0.0
16/12/2019
36.22
 444,410 36.16 36.22 35.68 0 0 0
13/12/2019
36.16
 467,610 36.28 36.70 35.93 0 0 0
12/12/2019
36.28
 366,190 36.16 36.32 36.06 0 0 0
11/12/2019
36.16
 314,710 35.52 36.16 35.29 0 0 0
10/12/2019
35.52
 412,000 35.48 35.64 35.20 0 0 0
09/12/2019
35.48
 526,010 35.45 35.71 35.20 0 0 0
06/12/2019
35.45
 468,980 35.39 35.52 35.20 160 0 0.0
05/12/2019
35.39
 544,700 36.16 36.32 35.39 0 0 0
04/12/2019
36.16
 574,630 34.94 36.16 34.75 0 0 0
03/12/2019
34.94
 593,720 34.68 35.00 34.17 100,000 100,160 4.3
02/12/2019
34.68
 642,170 34.88 35.13 34.68 0 0 0
29/11/2019
34.88
 913,420 34.88 34.88 34.11 0 0 0
28/11/2019
34.88
 1,280,490 36.22 36.22 34.84 10 0 0.0
27/11/2019
36.22
 255,150 36.32 36.54 36.12 0 0 0
26/11/2019
36.32
 587,670 35.84 36.48 36.06 0 0 0
25/11/2019
35.84
 619,110 35.84 36.09 34.59 0 10 -0.0
22/11/2019
35.84
 871,800 36.32 36.80 35.45 0 0 0
21/11/2019
36.32
 1,214,570 37.47 37.47 36.32 0 0 0
20/11/2019
37.47
 352,350 38.08 38.08 37.34 0 0 0
19/11/2019
38.08
 297,210 37.69 38.08 37.66 0 0 0
18/11/2019
37.69
 342,430 37.92 38.24 37.60 0 0 0
15/11/2019
37.92
 477,380 37.37 37.92 37.37 0 0 0
14/11/2019
37.37
 1,564,490 38.36 38.62 37.12 0 0 0
13/11/2019
38.36
 1,487,180 39.13 39.26 38.08 0 0 0
12/11/2019
39.13
 535,490 39.00 39.29 38.84 0 0 0
11/11/2019
39.00
 1,074,710 39.87 39.93 39.00 0 0 0
08/11/2019
39.87
 791,810 40.09 40.12 39.48 0 0 0
07/11/2019
40.09
 454,070 39.87 40.28 39.90 0 0 0
06/11/2019
39.87
 675,510 40.19 40.22 39.74 10 0 0.0
05/11/2019
40.19
 694,310 40.35 40.57 40.16 0 0 0
04/11/2019
40.35
 1,419,590 40.06 40.51 39.55 194,000 194,000 0
01/11/2019
40.06
 804,110 39.87 40.25 39.29 0 10 -0.0
31/10/2019
39.87
 547,280 39.96 40.32 39.87 0 0 0
30/10/2019
39.96
 1,273,880 40.64 40.64 39.87 0 0 0
29/10/2019
40.64
 451,930 40.83 41.08 40.64 0 0 0
28/10/2019
40.83
 791,430 40.92 41.31 40.76 0 0 0
25/10/2019
40.92
 619,560 40.80 40.96 40.57 0 0 0
24/10/2019
40.80
 1,551,290 39.42 40.80 39.42 0 0 0
23/10/2019
39.42
 267,910 39.39 39.80 39.07 0 0 0
22/10/2019
39.39
 283,110 39.32 39.39 38.97 0 0 0
21/10/2019
39.32
 420,540 39.32 39.64 39.04 0 0 0
18/10/2019
39.32
 340,930 39.32 39.55 39.13 50,000 50,000 0
17/10/2019
39.32
 752,150 40.03 40.03 39.26 0 0 0
16/10/2019
40.03
 332,150 40.16 40.48 40.00 0 0 0
15/10/2019
40.16
 330,130 39.90 40.28 39.84 0 0 0
14/10/2019
39.90
 557,790 39.48 40.16 39.36 0 0 0
11/10/2019
39.48
 226,390 39.55 39.61 39.26 0 0 0
10/10/2019
39.55
 309,090 39.55 39.77 39.26 0 0 0
09/10/2019
39.55
 258,380 39.36 39.64 39.23 2,200 0 0.3
08/10/2019
39.36
 617,490 38.72 39.36 38.59 0 0 0
07/10/2019
38.72
 868,850 39.36 39.58 38.72 0 0 0
04/10/2019
39.36
 612,110 40.03 40.25 39.36 0 2,200 -0.3
03/10/2019
40.03
 905,190 40.06 40.06 39.68 0 0 0
02/10/2019
40.06
 697,640 40.80 40.86 40.06 75,330 75,330 0
01/10/2019
40.80
 581,240 40.35 40.89 40.35 0 0 0
30/09/2019
40.35
 678,780 40.96 41.44 40.32 156,946 156,946 0
27/09/2019
40.96
 1,283,330 40.32 41.21 40.32 84,500 60,000 3.3
26/09/2019
40.32
 454,270 40.16 40.48 39.84 79,240 79,240 0
25/09/2019
40.16
 640,200 39.04 40.16 38.88 0 0 0
24/09/2019
39.04
 796,020 39.68 39.87 39.04 0 0 0
23/09/2019
39.68
 706,560 40.48 40.64 39.52 2,225,236 2,225,236 0
20/09/2019
40.48
 626,230 40.06 40.89 39.68 53,330 53,330 0
19/09/2019
40.06
 535,580 39.04 40.06 38.94 0 0 0
18/09/2019
39.04
 837,380 39.48 39.84 38.91 1,615,641 1,615,641 0

Chính sách bảo mật | Điều khoản sử dụng |