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)
01/02/2018
31.21
 467,000 29.19 31.21 28.77 0 800 -0.1
31/01/2018
29.19
 418,280 29.28 29.28 28.84 0 0 0
30/01/2018
29.28
 429,120 28.80 29.52 28.77 0 0 0
29/01/2018
28.80
 1,019,580 29.59 29.59 28.21 0 0 0
26/01/2018
29.59
 282,470 30.01 30.19 29.59 0 0 0
25/01/2018
30.01
 735,390 29.89 30.35 29.56 0 0 0
22/01/2018
29.89
 328,910 29.66 30.59 29.61 0 0 0
19/01/2018
29.66
 374,620 30.12 30.12 29.52 0 0 0
18/01/2018
30.12
 472,240 29.77 30.12 29.31 10 0 0.0
17/01/2018
29.77
 699,560 30.45 30.45 29.77 0 0 0
16/01/2018
30.45
 502,050 30.35 30.59 30.24 0 0 0
15/01/2018
30.35
 426,390 30.28 30.38 30.24 0 10 -0.0
12/01/2018
30.28
 761,010 30.68 30.68 30.26 0 0 0
11/01/2018
30.68
 432,890 30.87 30.87 30.59 1,020 0 0.1
10/01/2018
30.87
 726,350 30.59 30.94 30.47 0 0 0
09/01/2018
30.59
 854,350 30.54 30.70 30.21 0 0 0
08/01/2018
30.54
 752,020 31.03 31.03 30.47 0 1,020 -0.1
05/01/2018
31.03
 733,030 31.38 31.40 30.89 0 0 0
04/01/2018
31.38
 678,710 31.31 31.49 31.17 0 0 0
03/01/2018
31.31
 1,132,510 30.70 31.45 30.70 0 0 0
02/01/2018
30.70
 566,400 30.47 30.82 30.47 0 0 0
29/12/2017
30.47
 2,556,830 30.42 30.98 30.42 4,482,410 0 627.1
28/12/2017
30.42
 843,070 30.24 30.59 30.24 0 0 0
27/12/2017
30.24
 601,920 30.70 30.77 30.12 154,150 154,150 0
26/12/2017
30.70
 314,940 30.47 30.87 30.47 0 0 0
25/12/2017
30.47
 422,830 30.70 30.70 30.31 0 0 0
22/12/2017
30.70
 462,180 30.12 30.82 30.03 0 0 0
21/12/2017
30.12
 891,390 30.94 30.94 30.12 0 0 0
20/12/2017
30.94
 607,890 31.17 31.17 30.70 131,000 131,000 0
19/12/2017
31.17
 710,570 30.70 31.24 30.49 0 0 0
18/12/2017
30.70
 386,750 30.70 31.03 30.61 0 0 0
15/12/2017
30.70
 410,030 30.12 30.82 30.05 0 0 0
14/12/2017
30.12
 512,900 28.87 30.12 28.84 0 0 0
13/12/2017
28.87
 425,000 29.42 29.63 28.87 0 0 0
12/12/2017
29.42
 788,930 29.59 29.98 28.61 0 0 0
11/12/2017
29.59
 565,050 30.01 30.01 29.38 0 0 0
08/12/2017
30.01
 370,230 29.94 30.28 29.82 0 0 0
07/12/2017
29.94
 529,330 30.17 30.54 29.94 0 0 0
06/12/2017
30.17
 1,041,660 30.87 30.91 30.03 0 0 0
05/12/2017
30.87
 481,740 31.68 31.75 30.87 0 0 0
04/12/2017
31.68
 552,520 31.61 31.84 31.42 0 0 0
01/12/2017
31.61
 437,480 31.40 31.63 31.17 0 0 0
30/11/2017
31.40
 453,750 31.28 31.52 31.19 0 0 0
29/11/2017
31.28
 380,520 30.84 31.33 30.87 0 40 -0.0
28/11/2017
30.84
 493,330 30.94 31.24 30.54 0 0 0
27/11/2017
30.94
 1,430,020 31.77 31.94 30.59 0 0 0
24/11/2017
31.77
 540,170 31.82 31.87 31.54 0 0 0
23/11/2017
31.82
 680,450 31.98 32.24 31.63 0 0 0
22/11/2017
31.98
 813,520 31.75 32.15 31.49 0 0 0
21/11/2017
31.75
 965,780 31.75 32.24 31.75 0 0 0
20/11/2017
31.75
 767,100 31.17 31.75 31.03 0 0 0
17/11/2017
31.17
 682,340 31.28 31.52 30.96 0 0 0
16/11/2017
31.28
 589,230 31.05 31.47 30.94 0 7,740 -1.0
15/11/2017
31.05
 715,210 31.28 31.77 31.05 0 0 0
14/11/2017
31.28
 2,057,700 29.77 31.40 29.89 0 0 0
13/11/2017
29.77
 543,700 29.98 29.98 29.61 0 0 0
10/11/2017
29.98
 595,520 30.01 30.31 29.68 0 0 0
09/11/2017
30.01
 963,520 29.77 30.35 29.77 0 0 0
08/11/2017
29.77
 500,630 29.38 29.77 29.38 0 0 0
07/11/2017
29.38
 404,420 29.54 29.63 29.28 0 0 0
06/11/2017
29.54
 407,030 29.19 29.87 29.31 0 0 0
03/11/2017
29.19
 596,960 27.91 29.19 27.91 0 0 0
02/11/2017
27.91
 1,823,520 29.52 29.52 27.70 0 0 0
01/11/2017
29.52
 613,970 29.89 29.98 29.42 0 0 0
31/10/2017
29.89
 380,140 30.19 30.19 29.89 0 0 0
30/10/2017
30.19
 586,820 30.47 30.80 30.01 0 0 0
27/10/2017
30.47
 498,290 30.31 30.47 30.08 0 0 0
26/10/2017
30.31
 906,180 30.54 30.94 29.89 479,630 479,630 0
25/10/2017
30.54
 586,890 29.77 30.54 29.89 0 0 0
24/10/2017
29.77
 806,950 29.19 29.77 29.05 0 0 0
23/10/2017
29.19
 886,300 29.66 29.66 29.19 0 0 0
20/10/2017
29.66
 1,759,640 30.70 31.35 29.61 910,010 910,010 0
19/10/2017
30.70
 643,740 29.89 30.70 29.89 0 0 0
18/10/2017
29.89
 789,940 29.68 30.28 29.56 0 0 0
17/10/2017
29.68
 438,880 29.66 29.77 29.42 0 0 0
16/10/2017
29.66
 468,240 29.07 29.66 29.19 0 0 0
13/10/2017
29.07
 539,360 28.61 29.07 28.61 0 0 0
12/10/2017
28.61
 522,850 28.42 28.73 28.47 0 0 0
11/10/2017
28.42
 516,070 28.73 28.89 28.42 0 0 0
10/10/2017
28.73
 847,320 27.68 28.73 27.68 0 0 0
09/10/2017
27.68
 391,870 27.33 27.68 27.35 0 0 0
06/10/2017
27.33
 276,260 27.21 27.40 27.19 0 0 0
05/10/2017
27.21
 339,310 27.45 27.66 27.21 0 0 0
04/10/2017
27.45
 316,560 27.45 27.75 27.38 0 0 0
03/10/2017
27.45
 552,510 27.28 27.61 27.24 0 0 0
02/10/2017
27.28
 300,420 27.05 27.42 27.05 0 0 0
29/09/2017
27.05
 190,250 26.82 27.14 26.93 0 0 0
28/09/2017
26.82
 606,770 26.75 27.21 26.73 0 0 0
27/09/2017
26.75
 465,320 27.24 27.33 26.75 0 0 0
26/09/2017
27.24
 412,600 27.45 27.66 27.21 0 0 0
25/09/2017
27.45
 552,100 27.19 27.77 27.21 0 0 0
22/09/2017
27.19
 879,430 26.54 27.19 26.54 0 10 -0.0
21/09/2017
26.54
 221,340 26.52 26.73 26.52 0 100 -0.0
20/09/2017
26.52
 234,100 26.45 26.59 26.42 0 0 0
19/09/2017
26.45
 384,620 26.56 26.70 26.35 0 0 0
18/09/2017
26.56
 365,170 26.47 26.73 26.28 0 0 0
15/09/2017
26.47
 299,400 26.63 26.70 26.33 0 0 0
14/09/2017
26.63
 383,810 26.63 26.96 26.54 0 0 0
13/09/2017
26.63
 873,330 26.05 26.82 26.26 0 0 0
12/09/2017
26.05
 307,880 25.70 26.05 25.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |