CTCP Đầu tư Thế giới Di động (mwg)

59
0.30
(0.51%)
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
(2024-10-23) 		-6.70 -10.20% 175,088,100 -186,768 35.7
56.80
66.50
59
2 tháng
(2024-09-23) 		-8.30 -12.33% 373,203,200 4,080,832 335.2
56.80
68.70
59
3 tháng
(2024-08-26) 		-10.80 -15.47% 494,015,400 992,332 138.1
56.80
69.80
59
6 tháng
(2024-05-27) 		-0.53 -0.88% 1,049,459,700 -26,349,161 -1,552.2
56.80
70
59
12 tháng
(2023-11-28) 		21.30 56.50% 2,276,623,700 32,500,415 1,750.9
37.70
70
59
24 tháng
(2022-12-05) 		12.22 26.13% 3,456,649,400 -37,945,498 -1,339.4
34.82
70
59
36 tháng
(2021-12-08) 		-6.37 -9.74% 4,069,108,300 -29,276,707 54.1
34.82
78.20
59
60 tháng
(2019-12-19) 		23.80 67.63% 4,607,319,120 -19,425,318 2,828.7
18.85
78.20
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
23.61
 1,075,280 25.24 25.60 23.61 68,000 68,000 0
02/07/2018
25.24
 1,026,590 26.89 26.89 25.24 0 0 0
29/06/2018
26.89
 491,140 27.06 27.48 26.89 0 13,800 -1.6
28/06/2018
27.06
 638,030 27.84 27.84 26.92 0 0 0
27/06/2018
27.84
 817,170 28.31 28.83 27.84 0 0 0
26/06/2018
28.31
 441,230 28.52 28.52 27.79 0 0 0
25/06/2018
28.52
 705,100 27.58 28.99 28.31 0 0 0
22/06/2018
27.58
 476,580 26.89 27.58 26.49 0 0 0
21/06/2018
26.89
 516,060 27.32 27.72 26.89 0 0 0
20/06/2018
27.32
 411,110 27.13 27.58 26.89 0 0 0
19/06/2018
27.13
 1,911,210 27.84 27.84 25.90 0 0 0
18/06/2018
27.84
 1,070,590 29.21 29.61 27.84 0 0 0
15/06/2018
29.21
 481,440 29.02 29.42 28.59 0 0 0
14/06/2018
29.02
 790,730 28.92 29.72 28.78 0 0 0
13/06/2018
28.92
 697,380 28.33 28.97 28.33 0 0 0
12/06/2018
28.33
 1,008,440 28.95 28.95 27.51 0 0 0
11/06/2018
28.95
 863,640 28.54 29.25 28.03 340 0 0.0
08/06/2018
28.54
 1,050,630 27.46 28.76 27.25 0 0 0
07/06/2018
27.46
 586,210 27.95 28.03 27.39 0 0 0
06/06/2018
27.95
 1,622,250 26.16 27.95 26.16 0 340 -0.0
05/06/2018
26.16
 550,980 25.71 26.23 25.60 0 0 0
04/06/2018
25.71
 528,750 25.71 26.30 25.48 0 0 0
01/06/2018
25.71
 607,160 25.05 25.71 24.68 0 0 0
31/05/2018
25.05
 340,200 24.30 25.05 24.13 0 0 0
30/05/2018
24.30
 440,950 24.77 25.01 24.13 0 0 0
29/05/2018
24.77
 551,780 24.13 25.24 23.83 0 0 0
28/05/2018
24.13
 1,155,930 25.95 25.95 24.13 0 0 0
25/05/2018
25.95
 611,380 26.82 26.89 25.95 0 0 0
24/05/2018
26.82
 681,070 26.66 27.08 26.47 0 0 0
23/05/2018
26.66
 872,610 25.71 26.66 25.41 900 0 0.1
22/05/2018
25.71
 423,890 26.02 26.04 25.17 0 0 0
21/05/2018
26.02
 1,188,460 25.01 26.42 25.48 0 0 0
18/05/2018
25.01
 301,160 24.35 25.01 24.09 0 900 -0.1
17/05/2018
24.35
 309,370 24.77 24.86 24.35 0 0 0
16/05/2018
24.77
 201,990 25.19 25.19 24.68 0 0 0
15/05/2018
25.19
 474,040 24.77 25.36 24.65 0 0 0
14/05/2018
24.77
 273,900 24.30 24.89 24.20 0 0 0
11/05/2018
24.30
 310,160 23.59 24.30 23.57 42,610 42,610 0
10/05/2018
23.59
 530,300 24.98 24.98 23.59 0 0 0
09/05/2018
24.98
 262,950 24.91 25.24 24.72 0 0 0
08/05/2018
24.91
 297,750 25.48 25.67 24.82 0 0 0
07/05/2018
25.48
 597,020 23.94 25.50 23.94 0 0 0
04/05/2018
23.94
 184,450 23.97 24.30 23.90 0 0 0
03/05/2018
23.97
 258,960 23.94 24.06 23.64 0 0 0
02/05/2018
23.94
 254,610 24.06 25.01 23.94 78,080 78,080 0
27/04/2018
24.06
 330,400 23.78 24.30 23.35 0 0 0
26/04/2018
23.78
 338,620 24.94 25.01 23.73 7,940 0 0.8
24/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
24/04/2018
24.94
 220,980 24.89 25.22 24.77 0 0 0
23/04/2018
24.89
 685,820 23.75 25.31 24.40 0 0 0
20/04/2018
23.75
 338,220 22.79 23.75 23.03 0 7,940 -0.8
19/04/2018
22.79
 314,620 23.96 24.05 22.79 0 0 0
18/04/2018
23.96
 206,100 24.47 24.47 23.96 0 0 0
17/04/2018
24.47
 244,320 24.66 24.77 24.42 0 0 0
16/04/2018
24.66
 343,280 24.52 24.77 24.42 0 0 0
13/04/2018
24.52
 542,420 24.07 24.52 24.19 40 0 0.0
12/04/2018
24.07
 495,810 23.21 24.07 23.21 0 0 0
11/04/2018
23.21
 525,250 23.49 23.84 23.21 0 0 0
10/04/2018
23.49
 506,380 24.05 24.07 23.49 0 40 -0.0
09/04/2018
24.05
 306,530 24.49 24.66 24.03 0 0 0
06/04/2018
24.49
 265,350 24.52 25.00 24.38 0 0 0
05/04/2018
24.52
 215,460 24.40 25.07 24.52 0 0 0
04/04/2018
24.40
 511,510 23.96 24.82 23.96 0 0 0
03/04/2018
23.96
 1,076,000 25.61 25.61 23.96 0 0 0
02/04/2018
25.61
 767,210 26.24 26.31 25.59 0 0 0
30/03/2018
26.24
 183,280 26.31 26.49 26.24 0 0 0
29/03/2018
26.31
 351,580 26.33 26.63 26.00 0 0 0
28/03/2018
26.33
 314,920 26.52 26.73 26.33 0 0 0
27/03/2018
26.52
 341,730 26.75 27.07 26.52 0 0 0
26/03/2018
26.75
 224,100 27.03 27.54 26.75 0 0 0
23/03/2018
27.03
 278,400 27.47 27.47 26.54 0 0 0
22/03/2018
27.47
 293,790 27.91 28.28 27.45 0 0 0
21/03/2018
27.91
 433,980 27.91 28.54 27.91 0 0 0
20/03/2018
27.91
 673,160 27.21 28.14 27.24 0 0 0
19/03/2018
27.21
 527,170 26.38 27.45 26.98 0 0 0
16/03/2018
26.38
 481,790 26.40 26.98 25.82 0 0 0
15/03/2018
26.40
 349,720 26.75 26.75 26.40 20,000 20,000 0
14/03/2018
26.75
 250,220 26.98 27.38 26.75 5,200 0 0.6
13/03/2018
26.98
 219,390 27.21 27.24 26.87 0 0 0
12/03/2018
27.21
 192,120 27.00 27.40 27.00 0 0 0
09/03/2018
27.00
 244,020 26.77 27.10 26.75 20,080 25,280 -0.6
08/03/2018
26.77
 243,880 26.54 26.98 26.56 0 0 0
07/03/2018
26.54
 619,200 27.21 27.21 26.45 340,100 340,000 0.0
06/03/2018
27.21
 609,300 27.80 27.82 26.75 0 0 0
05/03/2018
27.80
 768,540 28.26 28.47 27.75 0 0 0
02/03/2018
28.26
 690,310 28.49 28.49 27.84 0 100 -0.0
01/03/2018
28.49
 277,590 28.84 28.84 28.26 0 0 0
28/02/2018
28.84
 351,460 29.31 29.31 28.73 20 0 0.0
27/02/2018
29.31
 746,580 28.14 29.31 27.91 315,000 315,000 0
26/02/2018
28.14
 478,400 27.87 28.49 27.87 0 0 0
23/02/2018
27.87
 207,380 27.68 27.94 27.70 1,000 20 0.1
22/02/2018
27.68
 303,130 28.61 28.61 27.68 0 0 0
21/02/2018
28.61
 200,190 27.91 28.68 28.14 0 0 0
13/02/2018
27.91
 192,920 26.49 28.03 26.52 0 1,000 -0.1
12/02/2018
26.49
 570,900 26.05 26.75 25.93 0 0 0
09/02/2018
26.05
 895,800 27.61 27.61 25.82 2,700 0 0.3
08/02/2018
27.61
 331,600 28.03 28.26 27.33 0 0 0
07/02/2018
28.03
 458,750 27.68 28.59 28.03 0 0 0
06/02/2018
27.68
 1,006,780 28.73 28.73 26.87 800 2,700 -0.2
05/02/2018
28.73
 695,700 29.45 29.45 28.38 0 0 0
02/02/2018
29.45
 852,600 31.21 31.21 29.45 1,018,026 0 146.1

Chính sách bảo mật | Điều khoản sử dụng |