CTCP Đầu tư Thế giới Di động (mwg)

60.40
0.40
(0.67%)
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)
23/11/2018
26.42
 275,770 26.99 27.05 26.42 0 0 0
22/11/2018
26.99
 284,960 26.67 27.18 26.92 8,000 0 0.7
21/11/2018
26.67
 342,490 26.52 26.74 26.17 0 0 0
20/11/2018
26.52
 205,300 26.64 26.64 26.36 0 0 0
19/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/11/2018
26.64
 674,870 25.29 26.64 25.86 0 8,000 -0.7
16/11/2018
25.29
 631,250 25.24 25.95 25.24 20 0 0.0
15/11/2018
25.24
 292,820 25.31 25.78 25.24 0 0 0
14/11/2018
25.31
 158,520 25.41 25.76 25.31 10 0 0.0
13/11/2018
25.41
 317,270 25.95 25.95 25.36 0 20 -0.0
12/11/2018
25.95
 304,040 25.01 26.07 25.01 0 0 0
09/11/2018
25.01
 477,280 25.95 26.42 25.01 0 10 -0.0
08/11/2018
25.95
 604,530 26.42 26.42 25.55 0 0 0
07/11/2018
26.42
 643,430 26.28 26.75 26.19 0 0 0
06/11/2018
26.28
 218,730 26.28 26.54 26.07 0 0 0
05/11/2018
26.28
 293,080 26.54 26.54 25.83 0 0 0
02/11/2018
26.54
 504,810 26.07 26.78 26.19 0 0 0
01/11/2018
26.07
 499,610 26.61 26.78 25.95 0 0 0
31/10/2018
26.61
 383,980 25.27 26.61 25.50 0 0 0
30/10/2018
25.27
 580,920 24.70 25.62 24.70 1,000 0 0.1
29/10/2018
24.70
 941,930 25.48 25.81 24.68 0 0 0
26/10/2018
25.48
 849,040 26.66 27.18 25.48 0 0 0
25/10/2018
26.66
 590,330 27.48 27.48 26.07 0 1,000 -0.1
24/10/2018
27.48
 508,800 28.19 28.57 27.48 0 0 0
23/10/2018
28.19
 832,020 29.42 29.42 27.84 0 0 0
22/10/2018
29.42
 271,340 29.51 29.82 29.42 0 0 0
19/10/2018
29.51
 467,910 29.84 29.84 29.35 0 0 0
18/10/2018
29.84
 389,170 30.20 30.31 29.79 30,000 30,000 0
17/10/2018
30.20
 360,430 30.05 30.55 30.10 30,000 0 4.1
16/10/2018
30.05
 298,340 29.61 30.05 29.49 7,620 0 1.0
15/10/2018
29.61
 803,450 30.08 30.10 29.49 20,000 20,000 0
12/10/2018
30.08
 617,790 29.37 30.08 29.28 0 30,000 -4.0
11/10/2018
29.37
 1,579,640 30.90 30.90 29.37 0 7,620 -1.0
10/10/2018
30.90
 576,480 30.55 30.90 30.50 0 0 0
09/10/2018
30.55
 823,360 30.20 30.81 30.22 0 0 0
08/10/2018
30.20
 660,700 29.84 30.43 29.79 0 0 0
05/10/2018
29.84
 605,250 30.41 30.67 29.84 5,000 0 0.6
04/10/2018
30.41
 467,720 30.22 30.67 30.27 0 0 0
03/10/2018
30.22
 473,490 29.96 30.22 29.89 0 0 0
02/10/2018
29.96
 486,880 29.96 30.27 29.89 0 5,000 -0.6
01/10/2018
29.96
 489,970 30.01 30.17 29.87 0 0 0
28/09/2018
30.01
 642,710 30.20 30.64 30.01 0 0 0
27/09/2018
30.20
 770,310 29.49 30.20 29.30 42,000 42,000 0
26/09/2018
29.49
 650,080 29.79 29.91 29.49 0 0 0
25/09/2018
29.79
 498,320 29.89 29.89 29.61 0 0 0
24/09/2018
29.89
 572,820 29.72 30.08 29.72 0 0 0
21/09/2018
29.72
 1,257,670 28.66 29.72 28.66 0 0 0
20/09/2018
28.66
 323,370 28.76 28.90 28.57 0 0 0
19/09/2018
28.76
 368,460 28.78 29.02 28.50 0 0 0
18/09/2018
28.78
 327,290 28.43 28.78 28.07 0 0 0
17/09/2018
28.43
 409,860 28.78 28.78 28.31 0 0 0
14/09/2018
28.78
 261,860 28.66 28.97 28.69 0 0 0
13/09/2018
28.66
 662,640 28.52 29.02 28.50 0 0 0
12/09/2018
28.52
 699,630 28.43 28.85 28.50 0 0 0
11/09/2018
28.43
 688,570 27.70 28.43 27.70 1,200 0 0.1
10/09/2018
27.70
 364,420 27.67 27.93 27.60 0 0 0
07/09/2018
27.67
 285,090 27.46 27.81 27.39 0 0 0
06/09/2018
27.46
 535,920 27.44 27.77 27.44 0 1,200 -0.1
05/09/2018
27.44
 749,310 27.93 28.07 27.37 50,820 50,820 0
04/09/2018
27.93
 698,900 28.31 28.52 27.93 0 0 0
31/08/2018
28.31
 722,760 29.02 29.18 28.31 2,910 0 0.4
30/08/2018
29.02
 459,170 28.85 29.11 28.78 0 0 0
29/08/2018
28.85
 241,030 29.02 29.13 28.80 0 0 0
28/08/2018
29.02
 628,850 29.11 29.25 28.85 0 2,910 -0.4
27/08/2018
29.11
 709,210 28.54 29.28 28.50 20,000 20,000 0
24/08/2018
28.54
 569,900 28.76 28.76 28.31 30,000 30,000 0
23/08/2018
28.76
 461,070 28.71 28.78 28.50 43,000 43,000 0
22/08/2018
28.71
 423,640 28.78 28.90 28.47 0 0 0
21/08/2018
28.78
 612,430 28.54 28.90 28.50 50,000 50,000 0
20/08/2018
28.54
 812,330 27.86 28.62 27.86 20,000 20,000 0
17/08/2018
27.86
 647,260 28.05 28.43 27.86 0 0 0
16/08/2018
28.05
 801,100 27.37 28.05 27.15 0 0 0
15/08/2018
27.37
 785,450 27.77 28.21 27.32 0 0 0
14/08/2018
27.77
 1,034,100 26.94 27.81 27.13 0 0 0
13/08/2018
26.94
 422,090 27.22 27.22 26.82 0 0 0
10/08/2018
27.22
 684,860 26.99 27.34 26.87 0 0 0
09/08/2018
26.99
 431,240 26.87 27.18 26.80 0 0 0
08/08/2018
26.87
 340,650 26.19 26.99 26.19 0 0 0
07/08/2018
26.19
 435,930 26.19 26.45 25.95 0 0 0
06/08/2018
26.19
 363,260 26.54 26.66 26.19 100,000 100,000 0
03/08/2018
26.54
 447,190 26.85 27.18 26.54 0 0 0
02/08/2018
26.85
 613,430 26.80 26.85 26.33 0 0 0
01/08/2018
26.80
 627,780 27.55 27.74 26.78 23,040 23,040 0
31/07/2018
27.55
 568,610 27.37 27.72 27.25 800 0 0.1
30/07/2018
27.37
 596,030 26.85 27.37 26.87 40,000 40,000 0
27/07/2018
26.85
 701,950 25.95 26.89 25.95 0 0 0
26/07/2018
25.95
 435,230 26.07 26.40 25.48 0 800 -0.1
25/07/2018
26.07
 499,320 26.52 26.80 26.07 96,000 96,000 0
24/07/2018
26.52
 511,920 26.87 27.06 26.21 0 0 0
23/07/2018
26.87
 763,720 26.78 27.48 26.63 0 0 0
20/07/2018
26.78
 928,360 27.20 27.20 26.21 0 0 0
19/07/2018
27.20
 862,370 26.66 27.37 26.42 0 0 0
18/07/2018
26.66
 460,950 26.42 26.85 26.28 0 0 0
17/07/2018
26.42
 824,160 25.29 26.42 24.94 0 0 0
16/07/2018
25.29
 401,950 24.77 25.67 25.01 0 0 0
13/07/2018
24.77
 325,760 24.06 24.98 24.32 0 0 0
12/07/2018
24.06
 286,890 23.83 24.77 23.64 0 0 0
11/07/2018
23.83
 488,530 24.75 24.75 23.59 0 0 0
10/07/2018
24.75
 301,970 24.77 25.12 24.53 0 0 0
09/07/2018
24.77
 328,540 25.12 25.60 24.53 0 0 0
06/07/2018
25.12
 567,910 23.99 25.48 23.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |