CTCP Đầu tư Thế giới Di động (mwg)

58.70
1.90
(3.35%)
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)
31/01/2024
44.65
 8,743,600 45.34 45.54 44.30 1,573,600 1,594,500 -0.7
30/01/2024
45.04
 7,138,200 44.25 45.09 44.15 403,700 1,016,700 -27.6
29/01/2024
44.25
 4,128,300 44.60 44.79 44.15 716,000 1,318,100 -26.9
26/01/2024
44.55
 3,781,900 44.65 45.14 44.40 462,400 725,500 -11.8
25/01/2024
44.84
 7,530,100 43.90 44.84 43.75 524,600 1,230,600 -31.5
24/01/2024
44.05
 9,683,400 44.84 45.09 44.00 442,700 1,851,000 -63.2
23/01/2024
45.04
 6,100,600 45.79 45.79 44.89 933,100 1,448,800 -23.4
22/01/2024
45.79
 7,235,900 45.74 45.93 44.79 958,900 380,200 26.5
19/01/2024
45.69
 10,717,800 45.64 46.33 44.94 2,311,600 912,500 64.3
18/01/2024
45.49
 8,902,000 44.55 45.49 44.25 3,539,800 863,900 121.7
17/01/2024
44.55
 12,486,000 43.95 45.24 43.95 6,184,000 2,660,200 159.0
16/01/2024
43.95
 17,419,100 42.56 44.05 42.46 6,431,500 3,079,600 147.8
15/01/2024
42.56
 8,986,100 42.21 42.96 41.92 3,568,900 1,285,200 97.9
12/01/2024
41.57
 7,139,700 41.52 42.26 41.47 1,590,800 360,600 51.9
11/01/2024
42.12
 4,992,900 41.92 42.81 41.87 1,356,100 2,021,200 -28.2
10/01/2024
41.92
 6,770,700 42.36 42.56 41.57 1,674,900 666,600 42.8
09/01/2024
42.36
 9,017,100 42.81 42.86 42.07 1,587,400 1,106,800 20.4
08/01/2024
42.86
 6,213,200 43.95 43.95 42.86 606,700 1,065,000 -19.9
05/01/2024
43.50
 9,042,100 42.86 43.75 42.66 1,566,500 1,564,900 -0.0
04/01/2024
42.86
 8,516,100 42.86 43.45 42.66 424,600 637,800 -9.2
03/01/2024
42.86
 6,083,900 42.07 43.11 41.67 727,000 1,176,500 -19.4
02/01/2024
42.12
 7,140,400 42.76 42.96 41.82 1,611,200 1,269,900 14.3
29/12/2023
42.46
 4,181,100 42.86 42.96 42.31 433,600 575,100 -6.1
28/12/2023
42.71
 6,371,500 42.51 42.91 42.46 1,448,700 804,400 27.7
27/12/2023
42.51
 5,243,000 42.36 42.71 42.21 1,577,400 1,055,100 22.3
26/12/2023
42.36
 6,768,400 42.21 42.81 42.02 1,421,300 1,249,100 7.2
25/12/2023
42.31
 8,477,900 42.02 43.36 42.02 398,300 646,200 -10.7
22/12/2023
42.02
 6,074,600 42.12 42.31 41.67 2,465,900 1,170,000 54.9
21/12/2023
42.31
 7,205,700 41.87 42.36 41.52 1,781,600 881,500 38.2
20/12/2023
42.07
 12,451,800 40.33 42.07 40.18 4,215,200 1,692,500 105.6
19/12/2023
40.33
 5,738,900 39.19 40.58 38.89 1,342,800 1,063,000 11.0
18/12/2023
39.29
 8,699,600 40.63 40.63 39.19 1,109,800 1,284,800 -7.1
15/12/2023
40.43
 9,350,200 41.27 41.27 40.18 1,490,900 2,184,500 -28.3
14/12/2023
41.27
 6,544,400 41.77 41.97 41.07 1,576,400 1,030,700 22.8
13/12/2023
41.37
 10,863,600 42.46 43.26 41.22 1,309,400 2,111,100 -34.2
12/12/2023
42.16
 5,956,500 42.16 42.26 41.77 905,600 1,039,700 -5.7
11/12/2023
42.16
 6,207,500 42.26 42.31 41.57 1,038,300 1,026,700 0.5
08/12/2023
42.26
 16,804,000 40.48 42.66 40.08 1,526,000 966,700 23.4
07/12/2023
40.53
 10,595,000 40.73 40.78 39.19 1,602,300 2,017,800 -16.9
06/12/2023
40.63
 9,053,800 39.68 40.73 39.63 1,148,400 1,514,000 -14.8
05/12/2023
39.68
 6,197,600 39.63 39.78 39.39 560,700 558,800 0.0
04/12/2023
39.63
 10,597,400 38.59 40.13 38.49 563,300 857,000 -12.0
01/12/2023
38.44
 4,161,100 38.44 38.69 37.75 543,700 406,800 5.2
30/11/2023
38.20
 4,030,900 38.54 38.79 38.20 482,500 427,400 2.1
29/11/2023
38.49
 8,518,200 37.85 39.14 37.85 586,900 3,721,900 -121.7
28/11/2023
37.70
 6,131,600 37.75 37.85 37.06 1,248,800 1,725,100 -18.2
27/11/2023
37.70
 5,269,900 38.20 38.25 37.70 733,700 645,700 3.2
24/11/2023
38.25
 11,181,000 37.60 38.25 36.86 1,697,600 1,526,100 5.9
23/11/2023
37.01
 8,073,600 39.68 39.98 37.01 241,400 1,277,000 -41.4
22/11/2023
39.49
 14,503,500 40.48 40.53 38.99 835,900 2,300,900 -58.4
21/11/2023
40.58
 5,778,700 41.17 41.17 40.28 528,900 1,103,500 -23.6
20/11/2023
40.23
 7,558,500 39.83 41.32 39.83 709,600 1,209,600 -20.7
17/11/2023
41.07
 10,996,900 41.17 42.16 40.33 1,204,500 2,758,400 -65.1
16/11/2023
41.17
 10,534,200 41.17 41.27 40.38 0 0 0
15/11/2023
41.57
 10,338,300 42.07 42.16 41.02 1,744,700 2,690,000 -40.0
14/11/2023
41.17
 15,235,500 40.68 41.77 40.48 2,105,421 5,225,898 -129.9
13/11/2023
39.68
 9,192,300 39.24 39.98 38.74 683,300 1,874,100 -47.4
10/11/2023
39.09
 11,053,600 39.44 39.98 38.69 871,400 673,700 7.8
09/11/2023
39.98
 12,143,300 40.18 41.02 39.59 802,800 2,123,600 -54.0
08/11/2023
39.29
 19,608,000 37.60 39.29 36.41 1,397,600 7,586,800 -235.7
07/11/2023
37.90
 10,423,200 37.60 39.14 37.20 1,760,200 2,547,400 -30.1
06/11/2023
37.75
 12,639,800 38.69 38.69 37.30 1,786,300 2,881,200 -41.7
03/11/2023
38.64
 12,409,700 36.71 38.89 36.71 2,586,100 1,114,600 56.5
02/11/2023
36.71
 21,181,700 34.82 37.11 33.33 2,748,400 10,845,700 -284.3
01/11/2023
34.82
 21,092,800 37.40 37.40 34.82 2,597,200 7,899,100 -187.8
31/10/2023
37.40
 13,210,100 40.18 40.38 37.40 1,043,500 3,590,000 -97.7
30/10/2023
40.18
 4,251,000 41.67 41.67 40.18 923,400 844,300 3.1
27/10/2023
41.67
 4,691,100 41.67 42.16 41.07 881,500 1,060,000 -7.6
26/10/2023
41.67
 15,050,000 43.16 43.16 40.18 2,901,600 1,337,400 64.8
25/10/2023
43.16
 4,769,400 42.66 43.85 42.66 146,200 837,000 -30.0
24/10/2023
42.66
 8,218,500 42.66 43.26 41.42 1,253,300 4,441,400 -135.2
23/10/2023
42.66
 8,575,600 44.35 44.50 42.26 676,700 4,358,000 -160.6
20/10/2023
44.35
 7,022,500 42.66 44.65 42.66 1,542,300 1,353,000 8.1
19/10/2023
42.66
 8,072,300 44.35 44.35 42.66 1,624,800 2,378,200 -33.5
18/10/2023
44.35
 11,414,600 45.93 46.63 43.31 1,835,100 1,701,100 4.5
17/10/2023
45.93
 7,887,900 48.22 48.51 45.93 912,900 1,566,900 -31.8
16/10/2023
48.22
 8,502,700 49.11 50.30 48.22 731,800 3,569,700 -141.3
13/10/2023
49.11
 9,845,400 48.02 49.11 48.07 1,199,200 3,710,300 -123.3
12/10/2023
48.02
 13,700,700 48.91 49.11 47.82 690,600 5,560,400 -237.7
11/10/2023
48.91
 3,478,300 48.46 48.91 48.22 252,800 187,800 3.2
10/10/2023
48.46
 4,821,300 47.57 49.06 48.02 563,600 420,100 7.0
09/10/2023
47.57
 6,457,800 47.92 48.51 47.27 238,000 459,200 -10.7
06/10/2023
47.92
 5,188,100 46.63 48.12 45.93 645,300 776,700 -6.1
05/10/2023
46.63
 6,348,200 48.81 49.51 46.63 519,100 1,341,300 -40.0
04/10/2023
48.81
 4,826,800 48.61 49.61 47.62 768,500 1,428,200 -32.5
03/10/2023
48.61
 8,976,200 51.49 51.49 47.92 1,858,900 1,148,000 35.2
02/10/2023
51.49
 4,207,600 52.19 52.58 51.39 526,800 670,300 -7.7
29/09/2023
52.19
 4,945,900 52.58 53.38 52.19 1,468,600 1,190,300 14.8
28/09/2023
52.58
 8,909,300 51.59 54.27 52.09 448,700 1,135,200 -36.5
27/09/2023
51.59
 4,904,400 51.09 51.59 49.80 1,174,300 311,600 43.9
26/09/2023
51.09
 8,271,400 50.60 51.29 50.10 1,023,400 1,766,800 -38.0
25/09/2023
50.60
 7,693,400 51.69 52.58 49.51 1,304,500 198,600 56.7
22/09/2023
51.69
 11,804,800 53.77 53.77 50.90 406,500 1,029,100 -32.6
21/09/2023
53.77
 9,500,900 55.36 55.36 53.77 899,200 853,100 1.9
20/09/2023
55.36
 6,834,800 55.06 55.76 54.17 141,300 1,933,100 -99.7
19/09/2023
55.06
 8,835,900 54.57 55.06 52.58 1,945,900 1,803,800 7.6
18/09/2023
54.57
 6,610,200 55.46 55.46 53.67 0 0 0
15/09/2023
55.46
 7,838,900 56.85 57.05 54.96 262,400 1,433,900 -66.1
14/09/2023
56.85
 8,439,000 57.05 58.04 56.65 794,600 1,474,600 -39.4
13/09/2023
57.05
 16,051,000 55.36 58.83 55.06 1,359,600 2,720,400 -79.0

Chính sách bảo mật | Điều khoản sử dụng |