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)
24/04/2019
26.11
 318,360 26.04 26.23 26.01 0 0 0
23/04/2019
26.04
 205,300 26.11 26.17 25.92 0 0 0
22/04/2019
26.11
 359,660 25.86 26.23 25.95 15,270 0 1.3
19/04/2019
25.86
 242,750 25.60 25.89 25.60 0 0 0
18/04/2019
25.60
 378,380 25.73 25.79 25.35 0 0 0
17/04/2019
25.73
 343,330 25.70 25.82 25.60 0 15,270 -1.2
16/04/2019
25.70
 454,000 25.95 25.95 25.60 0 0 0
12/04/2019
25.95
 349,720 25.95 26.04 25.76 0 0 0
11/04/2019
25.95
 222,580 26.04 26.14 25.86 0 0 0
10/04/2019
26.04
 401,860 26.33 26.33 25.86 0 0 0
09/04/2019
26.33
 275,970 26.42 26.45 26.17 0 0 0
08/04/2019
26.42
 186,580 26.45 26.58 26.26 0 0 0
05/04/2019
26.45
 354,560 26.26 26.52 25.98 0 0 0
04/04/2019
26.26
 317,500 26.36 26.52 26.23 0 0 0
03/04/2019
26.36
 235,540 26.45 26.58 26.33 0 0 0
02/04/2019
26.45
 287,660 26.45 26.77 26.45 0 0 0
01/04/2019
26.45
 484,640 26.67 26.77 26.42 0 0 0
29/03/2019
26.67
 285,550 26.55 26.80 26.58 0 0 0
28/03/2019
26.55
 352,840 26.55 26.64 26.45 10,690 0 0.9
27/03/2019
26.55
 207,810 26.45 26.70 26.55 0 0 0
26/03/2019
26.45
 588,520 26.36 26.80 26.39 0 0 0
25/03/2019
26.36
 1,163,400 27.43 27.43 26.36 0 10,690 -0.9
22/03/2019
27.43
 671,770 27.65 27.71 27.37 204,970 203,320 0.1
21/03/2019
27.65
 706,020 27.84 28.03 27.65 0 0 0
20/03/2019
27.84
 431,600 28.03 28.09 27.68 0 0 0
19/03/2019
28.03
 1,161,490 28.06 28.62 27.96 0 1,650 -0.1
18/03/2019
28.06
 722,860 27.87 28.09 27.84 0 0 0
15/03/2019
27.87
 456,820 27.99 28.09 27.77 0 0 0
14/03/2019
27.99
 530,270 28.12 28.15 27.84 0 0 0
13/03/2019
28.12
 1,079,120 27.84 28.31 27.84 0 0 0
12/03/2019
27.84
 667,370 27.49 27.84 27.62 0 0 0
11/03/2019
27.49
 358,070 27.24 27.65 27.33 0 0 0
08/03/2019
27.24
 830,580 27.59 27.59 27.18 81,413 81,413 0
07/03/2019
27.59
 458,460 27.71 27.84 27.55 0 0 0
06/03/2019
27.71
 536,430 27.62 27.77 27.46 0 0 0
05/03/2019
27.62
 706,580 27.99 28.31 27.62 0 0 0
04/03/2019
27.99
 769,420 27.52 28.12 27.46 0 0 0
01/03/2019
27.52
 431,190 27.30 27.65 27.37 0 0 0
28/02/2019
27.30
 1,160,450 27.74 27.90 27.30 0 0 0
27/02/2019
27.74
 575,710 27.84 28.12 27.62 0 0 0
26/02/2019
27.84
 797,730 28.18 28.25 27.74 0 0 0
25/02/2019
28.18
 1,273,860 27.99 28.69 28.15 0 0 0
22/02/2019
27.99
 1,190,030 27.65 28.21 27.40 550 0 0.0
21/02/2019
27.65
 781,820 27.40 27.65 27.40 0 0 0
20/02/2019
27.40
 592,890 27.37 27.55 27.33 0 0 0
19/02/2019
27.37
 1,911,250 27.08 27.59 27.08 0 550 -0.0
18/02/2019
27.08
 455,150 27.08 27.24 27.02 0 0 0
15/02/2019
27.08
 717,740 26.96 27.14 26.83 0 0 0
14/02/2019
26.96
 668,840 27.11 27.18 26.89 0 0 0
13/02/2019
27.11
 1,212,540 26.61 27.11 26.61 0 0 0
12/02/2019
26.61
 343,450 26.61 26.83 26.61 0 0 0
11/02/2019
26.61
 355,460 26.11 26.61 26.26 0 0 0
01/02/2019
26.11
 420,360 26.11 26.48 26.08 0 0 0
31/01/2019
26.11
 206,030 26.30 26.58 26.11 0 0 0
30/01/2019
26.30
 263,110 26.89 26.89 26.30 1,680,000 1,680,000 0
29/01/2019
26.89
 461,840 26.30 26.89 26.08 0 0 0
28/01/2019
26.30
 270,250 26.17 26.48 26.17 0 0 0
25/01/2019
26.17
 223,510 26.30 26.39 26.17 0 0 0
24/01/2019
26.30
 147,770 26.30 26.39 26.20 0 0 0
23/01/2019
26.30
 176,570 26.36 26.42 26.26 0 0 0
22/01/2019
26.36
 141,590 26.33 26.58 26.33 0 0 0
21/01/2019
26.33
 440,920 26.55 26.61 26.26 10 0 0.0
18/01/2019
26.55
 195,210 26.83 26.89 26.55 0 0 0
17/01/2019
26.83
 457,130 26.83 27.05 26.80 0 0 0
16/01/2019
26.83
 1,761,330 26.96 27.30 26.83 6,188,040 10 566.7
15/01/2019
26.96
 871,010 26.74 26.96 26.52 0 0 0
14/01/2019
26.74
 454,580 26.74 26.74 26.42 0 0 0
11/01/2019
26.74
 360,780 27.05 27.05 26.74 0 0 0
10/01/2019
27.05
 285,290 26.86 27.05 26.64 0 0 0
09/01/2019
26.86
 440,950 26.42 26.96 26.42 0 0 0
08/01/2019
26.42
 172,180 26.74 26.74 26.42 0 0 0
07/01/2019
26.74
 398,000 26.30 26.89 26.36 0 0 0
04/01/2019
26.30
 432,170 26.11 26.33 25.79 0 10,000 -0.8
03/01/2019
26.11
 703,060 26.89 26.96 26.11 0 0 0
02/01/2019
26.89
 351,730 27.37 27.37 26.89 0 0 0
28/12/2018
27.37
 1,051,360 27.18 27.37 26.61 88,230 88,230 0
27/12/2018
27.18
 662,910 26.86 27.37 26.96 0 0 0
26/12/2018
26.86
 342,390 26.86 27.14 26.80 0 0 0
25/12/2018
26.86
 554,610 27.21 27.21 26.45 0 0 0
24/12/2018
27.21
 318,090 27.37 27.52 27.21 0 0 0
21/12/2018
27.37
 926,110 26.89 27.49 26.39 0 0 0
20/12/2018
26.89
 342,770 26.99 26.99 26.64 0 20 -0.0
19/12/2018
26.99
 370,690 26.83 27.02 26.61 0 0 0
18/12/2018
26.83
 771,090 26.74 26.83 26.11 0 0 0
17/12/2018
26.74
 944,150 27.65 27.65 26.74 196,720 196,730 -0.0
14/12/2018
27.65
 666,410 27.99 27.99 27.62 0 0 0
13/12/2018
27.99
 442,940 28.15 28.34 27.93 20,000 20,000 0
12/12/2018
28.15
 483,230 27.62 28.43 27.68 0 0 0
11/12/2018
27.62
 362,460 27.68 27.81 27.52 0 0 0
10/12/2018
27.68
 381,370 27.87 27.87 27.59 0 0 0
07/12/2018
27.87
 498,460 27.65 27.99 27.65 0 2,250 -0.2
06/12/2018
27.65
 485,380 27.93 28.15 27.52 0 0 0
05/12/2018
27.93
 391,320 27.68 28.09 27.33 0 0 0
04/12/2018
27.68
 350,360 27.68 27.90 27.59 0 0 0
03/12/2018
27.68
 881,770 26.58 27.68 26.74 0 0 0
30/11/2018
26.58
 319,650 26.74 26.77 26.42 0 0 0
29/11/2018
26.74
 301,730 26.61 26.89 26.58 0 0 0
28/11/2018
26.61
 177,110 26.55 26.70 26.48 111,970 111,970 0
27/11/2018
26.55
 170,510 26.74 26.96 26.52 36,000 36,000 0
26/11/2018
26.74
 243,680 26.42 26.92 26.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |