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)
19/04/2017
19.26
 98,260 18.80 19.26 18.80 0 0 0
18/04/2017
18.80
 177,340 19.03 19.03 18.59 0 0 0
17/04/2017
19.03
 206,180 19.28 19.38 19.03 0 0 0
14/04/2017
19.28
 126,310 19.61 19.62 19.28 0 0 0
13/04/2017
19.61
 86,350 19.49 19.69 19.55 0 0 0
12/04/2017
19.49
 160,680 19.45 19.71 19.39 0 0 0
11/04/2017
19.45
 88,220 19.16 19.45 19.17 0 0 0
10/04/2017
19.16
 69,450 19.26 19.26 19.15 0 0 0
07/04/2017
19.26
 54,260 19.26 19.30 19.15 0 0 0
05/04/2017
19.26
 57,020 19.20 19.31 19.20 0 0 0
04/04/2017
19.20
 98,080 19.32 19.32 19.16 0 0 0
03/04/2017
19.32
 155,160 19.41 19.49 19.22 20,000 20,000 0
31/03/2017
19.41
 62,910 19.43 19.53 19.27 0 0 0
30/03/2017
19.43
 142,470 19.32 19.46 19.17 0 0 0
29/03/2017
19.32
 309,790 19.15 19.40 18.97 0 0 0
28/03/2017
19.15
 131,620 19.15 19.35 19.03 0 0 0
27/03/2017
19.15
 356,790 19.46 19.61 19.12 0 0 0
24/03/2017
19.46
 105,010 19.43 19.58 19.43 0 0 0
23/03/2017
19.43
 175,150 19.52 19.60 19.35 0 0 0
22/03/2017
19.52
 254,390 19.88 19.88 19.49 0 0 0
21/03/2017
19.88
 141,970 19.82 19.93 19.79 0 0 0
20/03/2017
19.82
 91,340 19.80 19.95 19.73 0 0 0
17/03/2017
19.80
 236,840 19.72 19.88 19.49 0 0 0
16/03/2017
19.72
 349,140 20.07 20.38 19.67 0 0 0
15/03/2017
20.07
 357,810 19.84 20.17 19.91 20,000 20,000 0
14/03/2017
19.84
 242,660 19.58 19.84 19.61 0 0 0
13/03/2017
19.58
 223,660 19.49 19.82 19.55 20,000 20,000 0
10/03/2017
19.49
 54,480 19.49 19.58 19.45 0 0 0
09/03/2017
19.49
 41,170 19.58 19.61 19.46 20,000 20,000 0
08/03/2017
19.58
 278,100 19.37 19.88 19.38 11,180 0 1.9
07/03/2017
19.37
 116,510 19.18 19.41 19.03 0 0 0
06/03/2017
19.18
 95,580 19.18 19.32 19.15 8,000 0 1.3
03/03/2017
19.18
 106,870 19.26 19.28 19.15 10 11,180 -1.9
02/03/2017
19.26
 100,290 19.20 19.49 19.15 70,000 70,000 0
01/03/2017
19.20
 104,490 19.27 19.27 19.13 20,000 28,000 -1.3
28/02/2017
19.27
 115,880 19.45 19.49 19.27 0 0 0
27/02/2017
19.45
 338,060 19.15 19.95 19.38 177,600 177,600 0
24/02/2017
19.15
 189,820 19.07 19.15 18.68 0 0 0
23/02/2017
19.07
 242,260 19.16 19.26 18.86 0 0 0
22/02/2017
19.16
 203,790 19.43 19.55 19.09 0 0 0
21/02/2017
19.43
 114,080 19.38 19.61 19.38 0 0 0
20/02/2017
19.38
 213,330 19.84 19.84 19.38 0 0 0
17/02/2017
19.84
 438,000 19.95 20.24 19.69 0 0 0
16/02/2017
19.95
 224,120 19.95 20.53 19.92 0 0 0
15/02/2017
19.95
 112,270 19.84 20.05 19.72 80 0 0.0
14/02/2017
19.84
 113,620 19.98 20.06 19.84 347,910 347,910 0
13/02/2017
19.98
 399,340 19.41 20.06 19.49 18,750 0 3.2
10/02/2017
19.41
 131,350 19.26 19.55 19.26 213,930 214,010 -0.0
09/02/2017
19.26
 249,940 19.47 19.48 19.07 60 0 0.0
08/02/2017
19.47
 204,010 19.65 19.65 19.26 0 18,750 -3.2
07/02/2017
19.65
 200,400 19.67 19.71 19.55 0 0 0
06/02/2017
19.67
 249,400 19.38 19.71 19.22 0 60 -0.0
03/02/2017
19.38
 122,970 19.49 19.71 19.27 0 0 0
02/02/2017
19.49
 422,570 18.45 19.49 18.47 0 0 0
25/01/2017
18.45
 82,160 18.34 18.45 18.28 0 0 0
24/01/2017
18.34
 120,870 18.26 18.34 18.22 0 0 0
23/01/2017
18.26
 62,600 18.40 18.44 18.17 75,000 75,000 0
20/01/2017
18.40
 74,860 18.17 18.45 18.12 0 0 0
19/01/2017
18.17
 37,760 18.22 18.34 18.17 0 0 0
18/01/2017
18.22
 82,110 18.22 18.29 18.22 0 0 0
17/01/2017
18.22
 106,820 18.28 18.28 18.17 0 0 0
16/01/2017
18.28
 83,590 18.40 18.45 18.28 0 0 0
13/01/2017
18.40
 84,390 18.45 18.49 18.35 0 0 0
12/01/2017
18.45
 205,680 18.45 18.73 18.45 0 0 0
11/01/2017
18.45
 348,450 18.13 18.45 18.17 0 0 0
10/01/2017
18.13
 180,070 18.07 18.27 17.89 0 0 0
09/01/2017
18.07
 126,740 18.20 18.22 18.05 40,000 40,000 0
06/01/2017
18.20
 210,050 18.20 18.33 18.11 1,115,800 1,115,800 0
05/01/2017
18.20
 116,930 18.14 18.20 18.11 0 0 0
04/01/2017
18.14
 75,090 18.07 18.20 18.00 50 0 0.0
03/01/2017
18.07
 127,640 17.99 18.11 17.88 0 0 0
30/12/2016
17.99
 739,330 18.34 18.34 17.94 3,494,720 34,370 586.3
29/12/2016
18.34
 319,690 18.36 18.45 18.17 0 50 -0.0
28/12/2016
18.36
 141,150 18.40 18.40 18.23 0 0 0
27/12/2016
18.40
 252,970 18.33 18.57 18.23 0 0 0
26/12/2016
18.33
 280,350 17.85 18.33 17.88 0 0 0
23/12/2016
17.85
 198,200 17.88 17.97 17.82 0 0 0
22/12/2016
17.88
 249,980 17.96 17.96 17.72 0 0 0
21/12/2016
17.96
 156,770 17.83 17.98 17.76 26,870 20,000 1.1
20/12/2016
17.83
 292,650 17.42 17.83 17.20 0 0 0
19/12/2016
17.42
 1,394,910 17.69 18.28 17.07 14,500 0 2.3
16/12/2016
17.69
 52,320 17.74 17.80 17.59 0 6,870 -1.1
15/12/2016
17.74
 110,950 17.88 17.97 17.74 10 0 0.0
14/12/2016
17.88
 71,500 17.60 17.88 17.53 0 14,500 -2.2
13/12/2016
17.60
 84,180 17.60 17.70 17.43 20,000 20,000 0
12/12/2016
17.60
 84,390 17.88 17.94 17.60 22,920 20,000 0.5
09/12/2016
17.88
 81,800 17.88 17.99 17.76 0 0 0
08/12/2016
17.88
 97,210 17.79 18.10 17.70 0 0 0
07/12/2016
17.79
 180,290 17.76 17.87 17.31 0 2,920 -0.4
06/12/2016
17.76
 298,940 18.11 18.44 17.70 0 0 0
05/12/2016
18.11
 249,980 19.03 19.03 18.11 0 0 0
02/12/2016
19.03
 167,130 19.09 19.23 19.03 0 0 0
01/12/2016
19.09
 249,290 19.03 19.32 19.03 0 0 0
30/11/2016
19.03
 196,420 18.80 19.03 18.68 0 0 0
29/11/2016
18.80
 112,320 18.74 18.92 18.74 0 0 0
28/11/2016
18.74
 286,650 18.80 19.09 18.74 50 0 0.0
25/11/2016
18.80
 107,770 18.70 18.92 18.45 0 0 0
24/11/2016
18.70
 68,530 18.68 18.92 18.68 0 0 0
23/11/2016
18.68
 241,160 18.96 19.03 18.45 0 50 -0.0
22/11/2016
18.96
 273,000 18.05 18.96 18.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |