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)
21/11/2016
18.05
 47,690 17.99 18.21 17.99 0 0 0
18/11/2016
17.99
 69,310 17.94 18.17 17.77 21,630 21,630 0
17/11/2016
17.94
 150,580 17.65 18.19 17.65 5,280 0 0.8
16/11/2016
17.65
 160,290 17.90 17.91 17.64 250 0 0.0
15/11/2016
17.90
 162,860 18.11 18.22 17.83 0 0 0
14/11/2016
18.11
 198,830 18.25 18.56 18.11 60 5,280 -0.8
11/11/2016
18.25
 105,990 18.17 18.45 17.99 0 250 -0.0
10/11/2016
18.17
 233,850 17.88 18.57 18.05 660 0 0.1
09/11/2016
17.88
 319,730 17.79 17.88 16.95 0 60 -0.0
08/11/2016
17.79
 136,330 17.59 18.11 17.65 0 0 0
07/11/2016
17.59
 34,680 17.47 17.75 17.49 0 660 -0.1
04/11/2016
17.47
 338,550 17.65 17.94 17.42 1,790 0 0.3
03/11/2016
17.65
 627,210 16.93 17.65 16.84 310 0 0.0
02/11/2016
16.93
 104,410 16.95 17.22 16.84 0 0 0
01/11/2016
16.95
 105,610 16.72 16.98 16.49 0 1,790 -0.3
31/10/2016
16.72
 118,380 17.13 17.13 16.72 0 310 -0.0
28/10/2016
17.13
 118,150 16.90 17.13 16.90 400 0 0.1
27/10/2016
16.90
 137,950 16.61 16.90 16.71 0 0 0
26/10/2016
16.61
 203,050 16.61 16.90 16.53 0 0 0
25/10/2016
16.61
 159,550 16.78 16.83 16.49 0 400 -0.1
24/10/2016
16.78
 229,130 17.42 17.52 16.78 0 0 0
21/10/2016
17.42
 172,440 17.30 17.88 17.21 21,550 20,000 0.2
20/10/2016
17.30
 143,530 17.34 17.36 17.07 0 0 0
19/10/2016
17.34
 103,920 17.30 17.64 17.31 0 0 0
18/10/2016
17.30
 268,420 16.53 17.52 16.38 0 1,550 -0.2
17/10/2016
16.53
 210,270 17.07 17.07 16.50 0 0 0
14/10/2016
17.07
 145,960 17.02 17.53 17.02 10 0 0.0
13/10/2016
17.02
 739,640 15.92 17.02 15.92 0 0 0
12/10/2016
15.92
 123,500 15.62 16.02 15.59 0 0 0
11/10/2016
15.62
 114,380 15.48 15.62 15.34 0 0 0
10/10/2016
15.48
 71,260 15.51 15.62 15.47 0 0 0
07/10/2016
15.51
 105,310 15.66 15.78 15.47 0 0 0
06/10/2016
15.66
 105,360 15.57 15.92 15.55 0 0 0
05/10/2016
15.57
 119,470 15.69 15.91 15.57 1,450 0 0.2
04/10/2016
15.69
 193,350 16.02 16.02 15.67 0 0 0
03/10/2016
16.02
 146,180 16.06 16.23 15.99 0 0 0
30/09/2016
16.06
 96,750 15.99 16.18 16.00 0 1,450 -0.2
29/09/2016
15.99
 231,710 15.86 16.26 15.80 0 0 0
28/09/2016
15.86
 143,310 15.67 15.92 15.57 0 0 0
27/09/2016
15.67
 116,840 15.57 15.70 15.51 0 0 0
26/09/2016
15.57
 160,460 15.80 15.80 15.52 20,000 20,000 0
23/09/2016
15.80
 155,140 15.91 16.03 15.64 0 0 0
22/09/2016
15.91
 127,670 15.57 16.01 15.57 0 0 0
21/09/2016
15.57
 130,260 15.40 15.74 15.34 0 0 0
20/09/2016
15.40
 106,800 15.11 15.46 15.11 230 0 0.0
19/09/2016
15.11
 264,460 15.47 15.48 14.99 60 0 0.0
16/09/2016
15.47
 151,300 15.27 15.64 15.34 0 0 0
15/09/2016
15.27
 172,940 15.66 15.66 15.27 0 230 -0.0
14/09/2016
15.66
 73,620 15.97 16.02 15.66 20,150 20,210 -0.0
13/09/2016
15.97
 93,000 15.57 16.03 15.57 1,018,580 1,018,580 0
12/09/2016
15.57
 246,870 16.15 16.15 15.48 0 0 0
09/09/2016
16.15
 377,010 16.61 16.61 15.92 0 0 0
08/09/2016
16.61
 144,480 16.61 16.72 16.49 0 0 0
07/09/2016
16.61
 148,920 16.84 16.84 16.15 0 0 0
06/09/2016
16.84
 135,710 16.72 16.95 16.61 0 0 0
05/09/2016
16.72
 150,500 16.49 16.72 16.38 0 0 0
01/09/2016
16.49
 217,600 16.61 16.72 16.38 0 0 0
31/08/2016
16.61
 267,210 16.61 16.95 16.38 7,500 0 1.1
30/08/2016
16.61
 240,460 15.80 16.61 15.92 0 0 0
29/08/2016
15.80
 474,240 16.49 16.72 15.80 0 0 0
26/08/2016
16.49
 319,450 16.38 16.84 16.38 0 7,500 -1.1
25/08/2016
16.38
 480,970 16.84 16.84 16.26 146,687 146,687 0
24/08/2016
16.84
 1,015,770 17.65 18.11 16.84 20 0 0.0
23/08/2016
17.65
 208,990 17.42 17.65 17.07 810 0 0.1
22/08/2016
17.42
 222,720 17.53 17.88 17.30 1,270 0 0.2
19/08/2016
17.53
 312,270 17.42 18.11 16.95 0 20 -0.0
18/08/2016
17.42
 173,180 17.76 17.76 17.30 1,000,000 1,000,810 -0.1
17/08/2016
17.76
 298,740 16.72 17.88 16.95 0 1,270 -0.2
16/08/2016
16.72
 423,840 16.26 17.30 16.38 20,000 20,000 0
15/08/2016
16.26
 293,800 15.80 16.49 15.69 0 0 0
12/08/2016
15.80
 128,800 16.03 16.49 15.80 0 0 0
11/08/2016
16.03
 366,120 15.22 16.03 15.11 0 0 0
10/08/2016
15.22
 154,070 15.11 15.46 14.99 0 0 0
09/08/2016
15.11
 99,040 15.22 15.46 15.11 0 0 0
08/08/2016
15.22
 81,890 15.22 15.46 15.22 1,290 0 0.2
05/08/2016
15.22
 156,700 14.88 15.34 14.88 1,400 0 0.2
04/08/2016
14.88
 149,850 14.30 14.99 14.65 0 0 0
03/08/2016
14.30
 175,840 14.30 14.42 14.07 0 1,290 -0.2
02/08/2016
14.30
 160,680 14.99 14.99 14.30 0 1,400 -0.2
01/08/2016
14.99
 202,820 15.46 15.57 14.99 300,000 300,000 0
29/07/2016
15.46
 102,870 15.34 15.69 15.34 0 0 0
28/07/2016
15.34
 120,870 14.99 15.57 14.88 0 0 0
27/07/2016
14.99
 57,150 14.99 15.11 14.88 0 0 0
26/07/2016
14.99
 56,150 15.34 15.34 14.99 0 0 0
25/07/2016
15.34
 67,230 15.57 15.57 14.99 0 0 0
22/07/2016
15.57
 384,670 14.88 15.57 14.30 20,000 20,000 0
21/07/2016
14.88
 266,080 15.34 15.57 14.65 0 0 0
20/07/2016
15.34
 280,260 16.15 16.15 15.34 10,000 0 1.4
19/07/2016
16.15
 255,690 16.03 16.15 15.69 9,430 0 1.3
18/07/2016
16.03
 224,360 15.80 16.15 15.80 930 0 0.1
15/07/2016
15.80
 278,440 16.15 16.26 15.34 0 10,000 -1.4
14/07/2016
16.15
 233,920 16.15 16.61 16.03 0 9,430 -1.3
13/07/2016
16.15
 207,820 15.57 16.26 15.69 18,290 930 2.4
12/07/2016
15.57
 183,060 15.22 15.57 14.88 30 0 0.0
11/07/2016
15.22
 222,850 14.99 15.69 14.88 0 0 0
08/07/2016
14.99
 121,180 15.11 15.34 14.88 2,549,312 2,567,602 -2.4
07/07/2016
15.11
 452,050 14.19 15.11 14.19 60 30 0.0
06/07/2016
14.19
 189,000 14.19 14.19 13.84 0 0 0
05/07/2016
14.19
 170,630 14.30 14.42 14.19 1,870 0 0.2
04/07/2016
14.30
 204,000 14.19 14.42 14.07 6,930 60 0.9

Chính sách bảo mật | Điều khoản sử dụng |