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
(2024-10-22) 		-7.60 -11.46% 179,064,500 201,322 66.9
56.80
66.50
58.70
2 tháng
(2024-09-23) 		-8.60 -12.78% 367,398,500 3,312,822 289.8
56.80
68.70
58.70
3 tháng
(2024-08-23) 		-11.30 -16.14% 492,636,400 72,522 82.4
56.80
70
58.70
6 tháng
(2024-05-27) 		-0.83 -1.39% 1,043,655,000 -27,117,171 -1,597.6
56.80
70
58.70
12 tháng
(2023-11-27) 		21 55.70% 2,276,088,900 31,820,405 1,708.7
37.70
70
58.70
24 tháng
(2022-12-02) 		12.51 27.09% 3,457,309,500 -38,713,508 -1,384.9
34.82
70
58.70
36 tháng
(2021-12-07) 		-6.47 -9.93% 4,063,967,200 -30,044,717 8.7
34.82
78.20
58.70
60 tháng
(2019-12-18) 		23.50 66.78% 4,602,662,550 -20,193,328 2,783.3
18.85
78.20
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2016
14.19
 254,340 14.19 14.42 14.07 53,498 53,498 0
30/06/2016
14.19
 136,970 14.42 14.65 14.19 0 1,870 -0.2
29/06/2016
14.42
 299,110 13.73 14.42 13.61 188,704 194,754 -0.7
28/06/2016
13.73
 135,670 14.07 14.07 13.61 1,100 0 0.1
27/06/2016
14.07
 201,010 14.07 14.07 13.26 1,000,450 1,000,000 0.1
24/06/2016
14.07
 877,910 13.26 14.19 12.34 520 880 -0.0
23/06/2016
13.26
 448,580 12.46 13.26 12.34 0 1,100 -0.1
22/06/2016
12.46
 99,510 12.46 12.57 12.23 827,000 827,450 -0.0
21/06/2016
12.46
 264,300 12.34 12.69 12.23 23,310 21,730 0.2
20/06/2016
12.34
 288,080 11.53 12.34 12.00 2,500 0 0.3
17/06/2016
11.53
 154,070 11.76 11.88 11.30 1,400 0 0.1
16/06/2016
11.76
 118,040 11.48 11.88 11.48 0 2,100 -0.2
15/06/2016
11.48
 164,120 11.53 11.65 11.42 0 2,500 -0.3
14/06/2016
11.53
 313,590 10.84 11.53 10.73 0 1,400 -0.1
13/06/2016
10.84
 123,360 10.84 10.84 10.73 20 0 0.0
10/06/2016
10.84
 125,150 10.67 10.84 10.61 4,450 0 0.4
09/06/2016
10.67
 304,660 10.90 10.90 10.55 0 0 0
08/06/2016
10.90
 283,670 11.01 11.07 10.84 835,035 834,555 0.0
07/06/2016
11.01
 365,940 10.61 11.07 10.73 0 4,450 -0.4
06/06/2016
10.61
 555,590 10.15 10.67 10.21 0 0 0
03/06/2016
10.15
 303,770 9.86 10.21 9.86 0 500 -0.0
02/06/2016
9.86
 120,220 9.86 9.86 9.80 0 0 0
01/06/2016
9.86
 89,680 9.92 9.92 9.80 10 0 0.0
31/05/2016
9.92
 156,180 9.86 9.98 9.86 0 0 0
30/05/2016
9.86
 185,160 9.75 9.86 9.75 7,000 0 0.6
27/05/2016
9.75
 428,880 9.52 9.80 9.46 0 10 -0.0
26/05/2016
9.52
 279,620 9.69 9.75 9.52 400 0 0.0
25/05/2016
9.69
 184,200 9.63 9.69 9.57 2,800 7,000 -0.4
24/05/2016
9.63
 588,980 9.23 9.69 9.40 0 0 0
23/05/2016
9.23
 803,880 8.88 9.23 8.94 0 400 -0.0
20/05/2016
8.88
 42,320 8.82 8.94 8.77 0 2,800 -0.2
19/05/2016
8.82
 57,210 8.88 8.94 8.82 0 0 0
18/05/2016
8.88
 41,930 8.88 9.00 8.82 0 0 0
17/05/2016
8.88
 103,450 8.77 8.88 8.71 0 0 0
16/05/2016
8.77
 42,770 8.77 8.88 8.71 0 0 0
13/05/2016
8.77
 113,660 8.94 9.00 8.77 0 0 0
12/05/2016
8.94
 73,160 9.05 9.05 8.88 0 0 0
11/05/2016
9.05
 128,100 9.00 9.05 8.94 0 0 0
10/05/2016
9.00
 125,390 9.05 9.05 8.94 0 0 0
09/05/2016
9.05
 243,600 9.05 9.17 8.94 250 0 0.0
06/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2016
9.05
 225,130 8.88 9.11 9.00 20,000 20,000 0
05/05/2016
8.88
 341,280 8.77 8.88 8.71 20,000 20,000 0
04/05/2016
8.77
 322,850 8.49 8.94 8.49 0 250 -0.0
29/04/2016
8.49
 37,930 8.60 8.60 8.49 0 0 0
28/04/2016
8.60
 40,980 8.60 8.60 8.49 0 0 0
27/04/2016
8.60
 49,610 8.65 8.71 8.54 0 0 0
26/04/2016
8.65
 110,320 8.71 8.77 8.65 50,000 50,000 0
25/04/2016
8.71
 135,550 8.37 8.71 8.54 0 0 0
22/04/2016
8.37
 29,540 8.37 8.43 8.26 0 0 0
21/04/2016
8.37
 27,270 8.37 8.37 8.26 10 0 0.0
20/04/2016
8.37
 49,000 8.37 8.37 8.26 0 0 0
19/04/2016
8.37
 56,650 8.60 8.60 8.37 74,070 74,070 0
15/04/2016
8.60
 82,180 8.54 8.65 8.43 0 0 0
14/04/2016
8.54
 65,170 8.60 8.60 8.49 0 0 0
13/04/2016
8.60
 32,250 8.65 8.71 8.54 0 0 0
12/04/2016
8.65
 41,990 8.71 8.77 8.60 0 0 0
11/04/2016
8.71
 96,990 8.65 8.77 8.65 0 0 0
08/04/2016
8.65
 101,900 8.60 8.71 8.54 0 0 0
07/04/2016
8.60
 44,780 8.54 8.65 8.54 0 0 0
06/04/2016
8.54
 33,560 8.60 8.65 8.49 0 0 0
05/04/2016
8.60
 35,210 8.49 8.60 8.49 0 0 0
04/04/2016
8.49
 34,900 8.54 8.60 8.49 0 0 0
01/04/2016
8.54
 76,360 8.54 8.60 8.49 0 0 0
31/03/2016
8.54
 59,990 8.71 8.77 8.54 0 0 0
30/03/2016
8.71
 30,870 8.77 8.77 8.65 0 0 0
29/03/2016
8.77
 101,140 8.82 8.88 8.71 0 0 0
28/03/2016
8.82
 85,470 8.88 8.94 8.82 0 0 0
25/03/2016
8.88
 93,810 8.88 8.94 8.82 0 0 0
24/03/2016
8.88
 166,690 8.82 8.94 8.77 11,130 0 0.9
23/03/2016
8.82
 81,460 8.71 8.82 8.71 0 0 0
22/03/2016
8.71
 73,360 8.82 8.88 8.71 8,250 0 0.6
21/03/2016
8.82
 177,050 8.71 8.94 8.77 4,250 11,130 -0.5
18/03/2016
8.71
 79,290 8.71 8.77 8.65 0 0 0
17/03/2016
8.71
 195,920 8.71 8.82 8.60 3,820 8,250 -0.3
16/03/2016
8.71
 298,870 8.99 8.99 8.71 0 4,250 -0.3
15/03/2016
8.99
 113,840 8.99 8.99 8.88 9,000 0 0.7
14/03/2016
8.99
 90,150 8.99 9.11 8.94 118,500 121,320 -0.2
11/03/2016
8.99
 210,430 8.94 9.05 8.88 0 0 0
10/03/2016
8.94
 105,310 8.82 8.94 8.82 0 9,000 -0.7
09/03/2016
8.82
 109,120 8.88 8.94 8.82 1,000 1,000 -0.0
08/03/2016
8.88
 107,410 8.94 8.99 8.82 0 0 0
07/03/2016
8.94
 132,110 8.99 9.05 8.88 1,000 0 0.1
04/03/2016
8.99
 339,340 8.94 9.16 8.82 1,000 1,000 -0.0
03/03/2016
8.94
 86,750 8.94 8.94 8.88 1,000 0 0.1
02/03/2016
8.94
 393,160 8.54 8.94 8.54 0 1,000 -0.1
01/03/2016
8.54
 109,110 8.49 8.60 8.49 1,000 1,000 0
29/02/2016
8.49
 140,520 8.54 8.65 8.49 1,000 1,000 0.0
26/02/2016
8.54
 137,910 8.60 8.71 8.54 33,170 32,170 0.1
25/02/2016
8.60
 197,130 8.77 8.82 8.60 123,360 123,360 0
24/02/2016
8.77
 61,870 8.71 8.82 8.60 0 1,000 -0.1
23/02/2016
8.71
 265,520 8.60 8.82 8.65 10 1,000 -0.1
22/02/2016
8.60
 132,720 8.37 8.60 8.43 1,000 1,000 -0.0
19/02/2016
8.37
 52,460 8.43 8.49 8.37 0 0 0
18/02/2016
8.43
 133,790 8.15 8.49 8.15 0 0 0
17/02/2016
8.15
 91,360 8.20 8.26 8.15 0 1,000 -0.1
16/02/2016
8.20
 79,510 8.20 8.20 8.09 1,000 0 0.1
15/02/2016
8.20
 41,340 8.32 8.32 8.09 0 0 0
05/02/2016
8.32
 41,110 8.15 8.32 8.15 0 0 0
04/02/2016
8.15
 46,320 8.15 8.26 8.15 0 1,000 -0.1
03/02/2016
8.15
 38,030 8.15 8.15 8.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |