CTCP Đầu tư Thế giới Di động (mwg)

60.20
0.20
(0.33%)
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)
17/09/2019
39.48
 433,580 39.52 39.52 39.04 511,788 511,788 0
16/09/2019
39.52
 1,105,630 39.16 39.93 39.23 1,760,000 1,760,000 0
13/09/2019
39.16
 2,604,620 37.37 39.16 37.60 0 0 0
12/09/2019
37.37
 849,030 36.83 37.50 36.73 0 0 0
11/09/2019
36.83
 699,470 36.76 36.83 36.06 0 0 0
10/09/2019
36.76
 526,620 37.15 37.44 36.64 0 0 0
09/09/2019
37.15
 268,270 37.44 37.60 37.15 0 0 0
06/09/2019
37.44
 446,190 37.18 37.56 36.86 0 0 0
05/09/2019
37.18
 873,420 37.72 37.76 36.80 0 0 0
04/09/2019
37.72
 478,350 37.63 37.88 37.50 0 0 0
03/09/2019
37.63
 672,220 37.40 37.85 37.44 0 0 0
30/08/2019
37.40
 646,070 36.80 37.50 36.80 0 0 0
29/08/2019
36.80
 339,460 36.41 36.80 36.19 0 0 0
28/08/2019
36.41
 598,140 36.48 36.48 35.93 0 0 0
27/08/2019
36.48
 1,894,440 37.24 37.60 35.68 0 0 0
26/08/2019
37.24
 1,035,590 37.28 37.72 36.86 0 0 0
23/08/2019
37.28
 1,033,040 37.60 37.76 36.80 26,660 26,660 0
22/08/2019
37.60
 1,036,330 38.49 38.56 37.60 0 0 0
21/08/2019
38.49
 817,580 38.40 39.00 38.17 0 0 0
20/08/2019
38.40
 539,450 37.72 38.40 37.76 0 0 0
19/08/2019
37.72
 1,147,930 37.53 38.01 36.89 0 0 0
16/08/2019
37.53
 1,469,190 38.40 39.16 37.53 0 0 0
15/08/2019
38.40
 926,680 38.04 38.40 37.37 50,000 50,000 0
14/08/2019
38.04
 726,650 37.69 38.24 37.82 30,670 30,000 0.1
13/08/2019
37.69
 911,770 37.44 37.88 36.80 40,000 40,000 0
12/08/2019
37.44
 714,330 37.08 37.76 36.67 20,000 20,000 0
09/08/2019
37.08
 673,570 36.16 37.08 36.12 85,350 80,670 0.5
08/08/2019
36.16
 862,840 36.48 36.80 36.06 2,442,000 2,442,000 0
07/08/2019
36.48
 1,280,730 35.20 36.54 35.20 70,000 70,000 0
06/08/2019
35.20
 990,630 35.04 35.45 34.20 20,000 26,020 -0.7
05/08/2019
35.04
 1,309,220 34.56 35.64 34.46 40,000 40,000 0
02/08/2019
34.56
 799,720 34.72 34.72 34.24 0 0 0
01/08/2019
34.72
 875,760 34.17 34.72 33.79 0 0 0
31/07/2019
34.17
 684,050 33.18 34.24 33.02 0 0 0
30/07/2019
33.18
 1,014,250 33.92 34.24 33.18 0 0 0
29/07/2019
33.92
 1,919,130 34.14 34.30 33.24 40,000 40,000 0
26/07/2019
34.14
 1,174,450 34.52 34.72 33.85 0 0 0
25/07/2019
34.52
 918,260 34.36 34.72 34.08 0 0 0
24/07/2019
34.36
 778,010 34.84 35.10 34.36 0 0 0
23/07/2019
34.84
 897,670 34.08 34.84 34.01 2,293,093 2,293,093 0
22/07/2019
34.08
 859,840 33.88 34.40 33.66 0 0 0
19/07/2019
33.88
 1,097,520 33.24 33.92 33.28 1,340,470 1,340,470 0
18/07/2019
33.24
 1,109,730 32.51 33.24 32.28 0 0 0
17/07/2019
32.51
 598,590 32.70 32.83 32.48 0 0 0
16/07/2019
32.70
 716,650 32.38 32.86 32.32 0 0 0
15/07/2019
32.38
 1,558,100 31.39 32.64 31.39 130 0 0.0
12/07/2019
31.39
 708,120 31.36 31.74 31.07 0 0 0
11/07/2019
31.36
 703,060 31.48 31.77 31.36 0 0 0
10/07/2019
31.48
 1,046,150 31.04 31.84 31.13 0 130 -0.0
09/07/2019
31.04
 962,970 30.17 31.04 30.04 0 0 0
08/07/2019
30.17
 716,580 30.52 30.52 30.11 0 0 0
05/07/2019
30.52
 618,980 30.56 30.62 30.36 0 0 0
04/07/2019
30.56
 648,430 30.59 30.91 30.52 0 0 0
03/07/2019
30.59
 855,880 30.56 30.72 30.40 0 0 0
02/07/2019
30.56
 1,129,010 30.30 30.65 30.20 0 0 0
01/07/2019
30.30
 938,140 29.69 30.33 29.85 0 0 0
28/06/2019
29.69
 714,920 29.12 29.69 29.05 11,100 0 1.0
27/06/2019
29.12
 761,170 29.69 29.69 29.05 0 0 0
26/06/2019
29.69
 761,460 29.37 29.85 29.18 0 0 0
25/06/2019
29.37
 489,060 29.24 29.37 28.99 0 11,100 -1.0
24/06/2019
29.24
 774,060 29.12 29.60 29.02 0 0 0
21/06/2019
29.12
 516,880 29.02 29.40 29.05 0 0 0
20/06/2019
29.02
 1,146,920 28.35 29.31 28.41 0 0 0
19/06/2019
28.35
 378,510 28.25 28.64 28.28 0 0 0
18/06/2019
28.25
 409,820 28.09 28.28 28.06 0 0 0
17/06/2019
28.09
 767,010 28.51 28.54 28.00 831,947 831,947 0
14/06/2019
28.51
 645,930 28.60 28.73 28.44 0 0 0
13/06/2019
28.60
 762,860 29.02 29.05 28.54 0 0 0
12/06/2019
29.02
 948,660 28.67 29.12 28.64 0 0 0
11/06/2019
28.67
 1,050,580 28.35 28.96 28.44 0 0 0
10/06/2019
28.35
 726,010 28.25 28.64 28.25 86,993 86,993 0
07/06/2019
28.25
 656,210 27.68 28.25 27.74 862,660 862,660 0
06/06/2019
27.68
 383,430 27.71 27.84 27.52 0 0 0
05/06/2019
27.71
 290,690 27.52 27.93 27.68 0 0 0
04/06/2019
27.52
 224,080 27.20 27.52 27.07 0 0 0
03/06/2019
27.20
 549,540 27.55 27.55 26.91 0 0 0
31/05/2019
27.55
 626,570 28.03 28.06 27.52 0 0 0
30/05/2019
28.03
 394,320 28.00 28.16 27.87 0 0 0
29/05/2019
28.00
 910,660 28.22 28.32 27.96 0 0 0
28/05/2019
28.22
 511,870 28.06 28.28 28.00 0 0 0
27/05/2019
28.06
 539,410 28.38 28.41 27.93 0 0 0
24/05/2019
28.38
 1,173,580 28.03 28.57 27.80 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2019
28.03
 575,790 27.84 28.16 27.84 0 0 0
22/05/2019
27.84
 673,140 27.74 28.15 27.74 0 0 0
21/05/2019
27.74
 943,500 27.77 28.03 27.65 0 0 0
20/05/2019
27.77
 899,010 27.21 27.87 27.27 0 0 0
17/05/2019
27.21
 298,530 27.05 27.37 27.05 0 0 0
16/05/2019
27.05
 341,020 27.37 27.49 27.05 0 0 0
15/05/2019
27.37
 772,070 26.89 27.46 26.99 10 0 0.0
14/05/2019
26.89
 511,320 26.80 26.96 26.61 0 0 0
13/05/2019
26.80
 266,140 26.74 26.86 26.42 0 0 0
10/05/2019
26.74
 343,700 26.45 26.77 26.42 0 0 0
09/05/2019
26.45
 381,100 26.26 26.58 26.20 0 0 0
08/05/2019
26.26
 339,560 26.39 26.39 25.95 0 0 0
07/05/2019
26.39
 292,510 26.36 26.58 26.26 0 0 0
06/05/2019
26.36
 406,200 27.02 27.02 26.26 0 0 0
03/05/2019
27.02
 383,610 27.05 27.05 26.77 0 0 0
02/05/2019
27.05
 558,270 26.70 27.18 26.83 0 0 0
26/04/2019
26.70
 729,640 26.26 26.74 26.20 0 0 0
25/04/2019
26.26
 273,010 26.11 26.42 26.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |