CTCP Đầu tư Thế giới Di động (mwg)

59.20
0.50
(0.85%)
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)
17/04/2015
9.68
 8,490 9.68 9.68 9.59 0 890 -0.1
16/04/2015
9.68
 9,680 9.68 9.77 9.59 83,620 83,120 0.1
15/04/2015
9.68
 5,810 9.77 9.77 9.68 20,000 20,000 0
14/04/2015
9.77
 7,010 9.77 9.77 9.59 0 2,000 -0.2
13/04/2015
9.77
 18,220 9.68 9.77 9.68 500 0 0.1
10/04/2015
9.68
 15,410 9.68 9.96 9.68 0 500 -0.1
09/04/2015
9.68
 12,240 9.77 9.87 9.68 1,500 0 0.2
08/04/2015
9.77
 28,090 9.77 9.96 9.68 0 0 0
07/04/2015
9.77
 17,110 9.50 9.87 9.50 0 500 -0.1
06/04/2015
9.50
 5,750 9.68 9.68 9.50 0 0 0
03/04/2015
9.68
 6,960 9.68 9.77 9.59 0 1,500 -0.2
02/04/2015
9.68
 15,600 9.77 9.77 9.68 0 0 0
01/04/2015
9.77
 16,950 9.68 9.87 9.59 0 0 0
31/03/2015
9.68
 19,830 9.68 9.87 9.68 46,500 46,500 0
30/03/2015
9.68
 22,330 9.68 9.96 9.68 330 0 0.0
27/03/2015
9.68
 32,530 9.96 9.96 9.68 159,000 159,000 0
26/03/2015
9.96
 21,600 10.23 10.23 9.96 0 0 0
25/03/2015
10.23
 11,140 10.32 10.50 10.14 20 330 -0.0
24/03/2015
10.32
 30,000 10.41 10.59 10.14 20 330 -0.0
23/03/2015
10.41
 21,570 10.59 10.59 10.32 0 0 0
20/03/2015
10.59
 17,360 10.59 10.77 10.50 8,000 0 1.0
19/03/2015
10.59
 13,300 10.68 10.68 10.50 35,000 35,210 -0.0
18/03/2015
10.68
 860 10.68 10.77 10.59 319,060 319,060 0
17/03/2015
10.68
 60,710 10.59 10.86 10.59 49,160 20,010 3.5
16/03/2015
10.59
 18,510 10.77 10.86 10.59 52,000 30,000 2.6
13/03/2015
10.77
 55,520 10.77 11.40 10.77 48,090 20,000 3.5
12/03/2015
10.77
 33,340 10.32 10.86 10.23 59,180 40,000 2.3
11/03/2015
10.32
 78,590 10.59 10.59 9.96 186,640 179,160 0.9
10/03/2015
10.59
 58,060 11.13 11.13 10.59 26,600 55,000 -3.4
09/03/2015
11.13
 42,500 11.13 11.77 10.95 4,100 28,090 -2.9
06/03/2015
11.13
 71,020 11.40 11.40 11.04 53,720 69,180 -1.9
05/03/2015
11.40
 144,100 11.68 11.68 11.31 913,890 6,010 114.4
04/03/2015
11.68
 108,250 11.58 11.77 11.49 77,800 0 10.0
03/03/2015
11.58
 153,750 11.58 11.86 11.40 117,950 20,800 12.6
02/03/2015
11.58
 101,370 12.13 12.13 11.31 246,830 150 31.2
27/02/2015
12.13
 90,050 12.85 12.94 12.13 239,240 201,000 5.2
26/02/2015
12.85
 98,800 12.76 12.94 12.67 88,740 2,150 12.3
25/02/2015
12.76
 121,560 12.58 13.40 12.67 39,000 440 5.5
24/02/2015
12.58
 312,160 11.77 12.58 11.86 270,920 1,770 36.9
13/02/2015
11.77
 15,410 11.77 11.77 11.58 8,350 0 1.1
12/02/2015
11.77
 59,110 11.77 11.77 11.68 43,340 0 5.6
11/02/2015
11.77
 256,600 11.58 11.77 11.49 249,260 0 32.2
10/02/2015
11.58
 117,430 11.68 11.77 11.58 98,150 1,950 12.4
09/02/2015
11.68
 153,370 11.49 11.77 11.58 110,380 24,780 11.1
06/02/2015
11.49
 90,910 11.40 11.58 11.40 82,070 0 10.4
05/02/2015
11.40
 157,180 11.13 11.40 11.13 108,540 22,460 10.8
04/02/2015
11.13
 95,510 10.86 11.22 10.77 87,540 500 10.7
03/02/2015
10.86
 24,450 10.86 10.95 10.77 21,180 2,700 2.2
02/02/2015
10.86
 63,650 11.22 11.22 10.86 43,320 0 5.2
30/01/2015
11.22
 106,070 11.31 11.40 11.13 227,410 50 28.4
29/01/2015
11.31
 189,640 11.04 11.31 10.95 90,190 600 11.0
28/01/2015
11.04
 153,520 10.77 11.04 10.68 114,340 0 13.7
27/01/2015
10.77
 74,430 10.68 10.86 10.68 66,640 2,000 7.7
26/01/2015
10.68
 69,470 10.86 10.86 10.68 153,580 96,040 6.9
23/01/2015
10.86
 83,030 10.77 10.86 10.68 305,380 229,000 9.1
22/01/2015
10.77
 48,110 10.86 10.86 10.77 143,000 101,050 5.0
21/01/2015
10.86
 132,190 10.86 10.95 10.77 105,020 30,030 9.0
20/01/2015
10.86
 170,300 10.68 10.95 10.68 467,700 348,880 14.2
19/01/2015
10.68
 155,000 10.50 10.68 10.41 121,370 0 14.3
16/01/2015
10.50
 116,950 10.86 10.86 10.50 178,190 81,250 11.4
15/01/2015
10.86
 76,470 10.77 10.95 10.77 596,890 577,200 2.4
14/01/2015
10.77
 244,240 10.41 10.77 10.32 934,860 783,000 17.7
13/01/2015
10.41
 290,500 9.96 10.41 9.96 903,550 5,400 102.6
12/01/2015
9.96
 104,230 9.87 10.05 9.77 76,080 0 8.3
09/01/2015
9.87
 46,170 9.68 9.87 9.59 35,350 0 3.8
08/01/2015
9.68
 47,040 9.59 9.77 9.59 24,990 0 2.7
07/01/2015
9.59
 10,590 9.77 9.77 9.59 0 0 0
06/01/2015
9.77
 37,970 9.77 9.77 9.59 28,000 0 3.0
05/01/2015
9.77
 18,030 9.87 9.96 9.68 6,770 0 0.7
31/12/2014
9.87
 57,150 9.77 9.96 9.77 24,270 500 2.6
30/12/2014
9.77
 42,760 9.59 9.77 9.50 19,010 2,030 1.8
29/12/2014
9.59
 27,440 9.59 9.59 9.50 21,240 0 2.2
26/12/2014
9.59
 36,810 9.50 9.68 9.50 137,200 1,100 13.5
25/12/2014
9.50
 14,960 9.87 9.87 9.50 1,200 4,800 -0.4
24/12/2014
9.87
 372,830 9.41 10.05 9.41 319,440 20 35.1
23/12/2014
9.41
 88,810 9.23 9.41 9.23 80,240 0 8.2
22/12/2014
9.23
 45,070 9.23 9.32 9.14 419,950 0 40.3
19/12/2014
9.23
 105,970 8.96 9.23 8.96 313,750 115,000 19.3
18/12/2014
8.96
 20,140 9.05 9.05 8.87 33,300 0 3.3
17/12/2014
9.05
 61,200 9.05 9.14 9.05 87,250 385,000 -32.1
16/12/2014
9.05
 35,520 9.05 9.14 9.05 23,300 1,500 2.2
15/12/2014
9.05
 155,470 9.05 9.23 9.01 146,130 62,780 8.4
12/12/2014
9.05
 162,660 9.01 9.14 8.96 208,760 155,000 5.4
11/12/2014
9.01
 173,360 8.91 9.01 8.69 163,540 131,000 3.2
10/12/2014
8.91
 16,940 8.96 8.96 8.51 12,510 1,000 1.1
09/12/2014
8.96
 180,930 9.01 9.05 8.96 178,850 108,330 7.0
08/12/2014
9.01
 132,160 9.01 9.05 8.87 127,230 94,830 3.2
05/12/2014
9.01
 64,980 9.05 9.05 8.78 57,220 100 5.7
04/12/2014
9.05
 257,870 8.73 9.32 9.05 203,600 125,400 7.9
03/12/2014
8.73
 142,170 8.19 8.73 8.64 114,580 102,100 1.2
02/12/2014
8.19
 39,090 7.69 8.19 7.69 32,720 40 2.9
01/12/2014
7.69
 61,960 8.06 8.06 7.51 35,380 30,520 0.4
28/11/2014
8.06
 38,090 8.24 8.33 8.06 14,980 1,000 1.3
27/11/2014
8.24
 22,250 8.33 8.33 8.15 10,000 1,000 0.8
26/11/2014
8.33
 39,470 8.42 8.51 8.28 23,500 0 2.2
25/11/2014
8.42
 48,550 8.60 8.69 8.42 1,200 0 0.1
24/11/2014
8.60
 57,490 8.87 8.87 8.60 100 1,000 -0.1
21/11/2014
8.87
 14,000 8.87 8.96 8.73 3,270 0 0.3
20/11/2014
8.87
 25,260 8.87 8.96 8.73 100 30 0.0
19/11/2014
8.87
 15,200 8.96 8.96 8.82 940 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |