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)
11/09/2017
25.70
 829,940 25.47 26.17 25.56 0 50 -0.0
08/09/2017
25.47
 317,800 25.21 25.54 25.24 0 0 0
07/09/2017
25.21
 254,140 25.12 25.42 25.19 0 0 0
06/09/2017
25.12
 268,760 25.12 25.35 25.07 0 0 0
05/09/2017
25.12
 418,240 25.45 25.47 25.12 0 0 0
01/09/2017
25.45
 492,190 25.45 25.54 25.35 0 0 0
31/08/2017
25.45
 361,660 25.47 25.56 25.40 0 0 0
30/08/2017
25.47
 1,158,810 24.91 25.59 24.86 0 0 0
29/08/2017
24.91
 509,890 24.63 25.12 24.70 0 0 0
28/08/2017
24.63
 385,200 24.56 24.63 24.45 0 0 0
25/08/2017
24.56
 275,330 24.52 24.63 24.33 0 0 0
24/08/2017
24.52
 444,160 24.19 24.56 24.17 0 0 0
23/08/2017
24.19
 452,770 24.45 24.54 24.17 0 0 0
22/08/2017
24.45
 199,310 24.66 24.82 24.45 0 0 0
21/08/2017
24.66
 278,040 24.56 24.70 24.47 0 0 0
18/08/2017
24.56
 319,960 24.56 24.84 24.31 0 0 0
17/08/2017
24.56
 434,080 24.98 24.98 24.56 0 0 0
16/08/2017
24.98
 266,480 24.96 25.24 24.93 0 1,250 -0.1
15/08/2017
24.96
 384,890 24.77 25.24 24.77 0 0 0
14/08/2017
24.77
 229,930 24.61 24.93 24.54 0 0 0
11/08/2017
24.61
 357,440 24.47 24.77 24.35 130,000 130,000 0
10/08/2017
24.47
 314,170 24.26 24.56 23.96 0 0 0
09/08/2017
24.26
 642,160 24.89 24.89 24.19 0 0 0
08/08/2017
24.89
 401,650 25.40 25.40 24.82 0 0 0
07/08/2017
25.40
 992,150 24.77 25.56 24.91 150,000 150,000 0
04/08/2017
24.77
 975,130 23.28 24.77 23.61 0 0 0
03/08/2017
23.28
 327,450 23.14 23.47 23.05 0 0 0
02/08/2017
23.14
 183,370 23.14 23.38 23.05 0 0 0
01/08/2017
23.14
 187,240 23.38 23.49 23.05 0 18,730 -1.9
31/07/2017
23.38
 230,400 23.49 23.56 23.26 0 0 0
28/07/2017
23.49
 256,490 23.14 23.49 23.14 0 0 0
27/07/2017
23.14
 207,900 23.26 23.38 23.05 0 0 0
26/07/2017
23.26
 218,910 22.93 23.49 22.93 0 0 0
25/07/2017
22.93
 219,850 22.70 22.98 22.75 0 0 0
24/07/2017
22.70
 334,540 22.56 22.96 22.56 0 0 0
21/07/2017
22.56
 744,800 23.38 23.49 22.45 0 0 0
20/07/2017
23.38
 421,830 23.75 23.75 23.26 0 0 0
19/07/2017
23.75
 195,430 23.77 23.82 23.61 0 0 0
18/07/2017
23.77
 156,360 24.00 24.00 23.61 0 0 0
17/07/2017
24.00
 566,470 23.73 24.40 23.73 0 250 -0.0
14/07/2017
23.73
 150,230 23.86 23.86 23.73 0 0 0
13/07/2017
23.86
 162,470 23.84 23.93 23.63 0 0 0
12/07/2017
23.84
 201,330 23.61 23.86 23.49 0 0 0
11/07/2017
23.61
 282,370 23.61 23.73 23.38 0 0 0
10/07/2017
23.61
 317,010 23.96 23.96 23.26 0 0 0
07/07/2017
23.96
 352,070 23.89 24.05 23.86 0 0 0
06/07/2017
23.89
 357,610 23.89 23.96 23.73 0 0 0
05/07/2017
23.89
 247,230 24.07 24.19 23.89 0 0 0
04/07/2017
24.07
 333,370 23.91 24.31 23.77 0 0 0
03/07/2017
23.91
 554,410 23.93 24.26 23.84 0 0 0
30/06/2017
23.93
 519,720 23.49 24.19 23.68 0 0 0
29/06/2017
23.49
 404,540 23.38 23.73 23.28 0 1,810 -0.2
28/06/2017
23.38
 1,111,060 23.56 23.56 23.03 0 0 0
27/06/2017
23.56
 272,110 23.96 23.96 23.49 0 0 0
26/06/2017
23.96
 321,990 23.93 24.19 23.70 0 0 0
23/06/2017
23.93
 596,460 23.49 24.52 23.54 0 0 0
22/06/2017
23.49
 398,150 22.72 23.49 22.72 0 0 0
21/06/2017
22.72
 314,390 22.56 22.77 22.47 0 0 0
20/06/2017
22.56
 420,950 22.12 22.79 22.12 0 0 0
19/06/2017
22.12
 171,770 22.14 22.19 22.05 0 0 0
16/06/2017
22.14
 176,730 22.26 22.33 22.10 0 0 0
15/06/2017
22.26
 166,790 22.21 22.40 22.19 0 0 0
14/06/2017
22.21
 215,100 22.10 22.21 21.98 0 0 0
13/06/2017
22.10
 228,320 22.45 22.49 22.05 0 0 0
12/06/2017
22.45
 120,460 22.63 22.72 22.40 0 0 0
09/06/2017
22.63
 139,610 22.79 22.96 22.56 53,830 53,830 0
08/06/2017
22.79
 290,590 22.56 22.91 22.52 1,790 0 0.2
07/06/2017
22.56
 359,430 22.38 22.61 22.21 20,000 20,000 0
06/06/2017
22.38
 258,430 22.10 22.45 21.98 0 0 0
05/06/2017
22.10
 146,690 22.21 22.26 21.96 0 1,790 -0.2
02/06/2017
22.21
 124,580 22.28 22.56 22.05 0 0 0
01/06/2017
22.28
 215,340 21.75 22.28 21.75 0 0 0
31/05/2017
21.75
 185,320 21.70 22.21 21.59 0 0 0
30/05/2017
21.70
 358,640 21.91 21.98 21.52 0 0 0
29/05/2017
21.91
 399,320 22.56 22.75 21.91 0 0 0
26/05/2017
22.56
 244,610 22.86 22.86 22.52 0 0 0
25/05/2017
22.86
 419,610 23.00 23.49 22.77 100,000 100,000 0
24/05/2017
23.00
 844,050 21.98 23.52 22.10 0 0 0
23/05/2017
21.98
 418,500 21.21 22.10 21.21 0 0 0
22/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/05/2017
21.21
 695,190 20.93 22.10 21.17 0 0 0
19/05/2017
20.93
 303,350 20.80 20.96 20.80 0 0 0
18/05/2017
20.80
 201,390 20.76 20.99 20.65 0 0 0
17/05/2017
20.76
 185,390 20.84 21.06 20.61 0 0 0
16/05/2017
20.84
 261,360 21.15 21.16 20.77 0 0 0
15/05/2017
21.15
 448,540 20.07 21.22 20.12 20 0 0.0
12/05/2017
20.07
 183,350 19.95 20.09 19.84 1,453,945 1,453,945 0
11/05/2017
19.95
 121,850 19.91 20.13 19.84 0 0 0
10/05/2017
19.91
 260,390 19.90 20.20 19.91 0 0 0
09/05/2017
19.90
 199,170 19.71 19.90 19.62 0 20 -0.0
08/05/2017
19.71
 67,420 19.84 19.87 19.60 0 0 0
05/05/2017
19.84
 142,540 19.82 19.95 19.72 0 0 0
04/05/2017
19.82
 225,890 19.45 19.84 19.49 0 0 0
03/05/2017
19.45
 73,610 19.26 19.55 19.15 0 0 0
28/04/2017
19.26
 102,600 19.24 19.26 19.15 0 0 0
27/04/2017
19.24
 76,780 18.93 19.25 18.93 195,170 194,570 0.1
26/04/2017
18.93
 145,010 18.86 19.18 18.86 0 0 0
25/04/2017
18.86
 73,220 19.15 19.15 18.77 0 0 0
24/04/2017
19.15
 150,250 19.20 19.38 19.15 0 600 -0.1
21/04/2017
19.20
 55,150 19.15 19.31 19.15 0 0 0
20/04/2017
19.15
 40,210 19.26 19.26 19.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |