CTCP Đầu tư Thế giới Di động (mwg)

59.10
0.40
(0.68%)
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)
12/09/2023
55.36
 4,794,300 54.07 55.36 53.57 367,600 483,400 -6.3
11/09/2023
54.07
 8,457,600 55.06 55.76 53.38 1,683,500 1,453,500 12.5
08/09/2023
55.06
 7,805,800 54.57 56.05 54.07 1,644,900 1,413,000 12.6
07/09/2023
54.57
 5,993,300 54.57 55.36 53.87 1,052,900 339,800 39.2
06/09/2023
54.57
 5,121,300 53.87 55.16 53.38 353,800 292,400 3.3
05/09/2023
53.87
 8,353,500 53.38 55.06 52.98 991,600 475,300 27.7
31/08/2023
53.38
 5,206,100 53.38 53.97 53.08 894,200 456,200 23.6
30/08/2023
53.38
 7,312,500 52.48 54.07 52.48 1,160,900 290,200 47.0
29/08/2023
52.48
 8,303,900 51.29 52.78 51.09 1,269,600 1,094,100 9.3
28/08/2023
51.29
 8,495,500 50.10 51.49 50.00 1,030,700 2,902,200 -96.2
25/08/2023
50.10
 7,139,000 49.90 50.99 49.61 308,400 2,918,000 -132.2
24/08/2023
49.90
 5,727,600 49.31 50.40 49.31 214,300 1,529,000 -66.3
23/08/2023
49.31
 4,957,900 49.61 50.30 48.81 1,043,500 1,276,200 -11.4
22/08/2023
49.61
 10,145,800 48.61 49.80 46.98 1,139,800 2,497,600 -67.5
21/08/2023
48.61
 7,064,800 49.80 50.10 48.37 65,300 1,842,500 -87.8
18/08/2023
49.80
 14,262,600 53.47 53.47 49.80 647,000 1,257,800 -30.2
17/08/2023
53.47
 7,226,900 53.38 54.76 52.98 197,500 1,139,900 -51.1
16/08/2023
53.38
 5,141,100 53.57 53.87 52.58 0 160,300 -8.6
15/08/2023
53.57
 8,379,700 53.77 55.46 53.57 274,800 837,000 -30.9
14/08/2023
53.77
 9,615,900 52.88 53.87 52.19 13,000 463,500 -24.1
11/08/2023
52.88
 6,318,800 51.59 52.88 50.60 331,300 36,600 15.5
10/08/2023
51.59
 4,979,900 52.19 52.58 51.29 694,500 559,900 7.1
09/08/2023
52.19
 8,966,000 53.18 53.18 51.59 1,395,000 203,000 63.1
08/08/2023
53.18
 5,735,000 53.38 53.87 52.98 1,841,700 331,300 81.1
07/08/2023
53.38
 6,494,400 52.58 54.47 52.88 390,700 694,600 -16.4
04/08/2023
52.58
 7,529,400 52.28 52.78 51.89 420,100 716,400 -15.8
03/08/2023
52.28
 7,997,000 51.29 53.28 50.99 119,100 1,140,600 -54.0
02/08/2023
51.29
 5,318,300 51.29 52.09 51.19 372,800 1,341,900 -50.4
01/08/2023
51.29
 7,531,800 53.28 53.67 51.29 438,800 849,100 -21.5
31/07/2023
53.28
 7,864,600 54.07 54.07 52.19 0 119,200 -6.3
28/07/2023
54.07
 3,871,700 53.67 54.47 52.78 0 372,800 -20.1
27/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2023
53.67
 5,823,100 51.69 54.07 51.79 0 439,000 -23.7
26/07/2023
51.69
 5,446,900 52.67 53.26 51.10 6,700 0 0.4
25/07/2023
52.67
 4,429,400 53.56 53.56 51.98 0 700 -0.0
24/07/2023
53.56
 4,072,400 51.59 53.56 51.10 0 0 0
21/07/2023
51.59
 11,731,700 48.25 51.59 48.10 0 1,150,000 -59.3
20/07/2023
48.25
 5,454,300 47.91 48.64 47.56 0 0 0
19/07/2023
47.91
 3,341,600 47.22 48.10 47.12 2,700 0 0.1
18/07/2023
47.22
 4,613,000 47.81 47.81 46.92 3,200 31,800 -1.4
17/07/2023
47.81
 2,785,300 48.25 48.99 47.81 0 0 0
14/07/2023
48.25
 5,161,700 48.50 48.50 47.66 0 652,700 -32.1
13/07/2023
48.50
 4,813,500 48.25 49.04 48.30 0 3,200 -0.2
12/07/2023
48.25
 4,490,200 47.96 48.45 47.37 0 0 0
11/07/2023
47.96
 8,177,100 46.92 47.96 46.53 0 35,100 -1.7
10/07/2023
46.92
 10,232,900 44.71 46.92 45.01 420,000 1,356,700 -44.8
07/07/2023
44.71
 7,401,500 42.45 44.71 42.30 0 0 0
06/07/2023
42.45
 4,541,700 42.75 42.99 42.11 0 0 0
05/07/2023
42.75
 6,770,800 42.55 43.68 42.60 0 420,000 -18.3
04/07/2023
42.55
 4,287,800 42.26 42.89 41.91 0 310,000 -13.4
03/07/2023
42.26
 1,799,500 42.55 42.89 42.06 0 0 0
30/06/2023
42.55
 3,505,400 42.16 43.14 41.76 0 2,400 -0.1
29/06/2023
42.16
 2,949,200 42.80 43.14 42.16 0 800 -0.0
28/06/2023
42.80
 3,512,900 43.43 43.68 42.45 0 119,700 -5.3
27/06/2023
43.43
 2,478,000 43.34 44.12 42.99 0 0 0
26/06/2023
43.34
 5,257,800 42.21 43.73 41.86 0 2,000 -0.1
23/06/2023
42.21
 2,030,200 42.30 42.45 41.96 0 0 0
22/06/2023
42.30
 4,105,500 41.96 42.89 41.62 0 0 0
21/06/2023
41.96
 2,565,900 41.76 41.96 41.47 0 0 0
20/06/2023
41.76
 2,476,500 40.78 41.76 40.88 0 0 0
19/06/2023
40.78
 2,063,100 40.63 40.98 40.39 0 0 0
16/06/2023
40.63
 4,410,000 40.98 41.57 40.44 0 0 0
15/06/2023
40.98
 2,810,300 41.32 41.67 40.73 0 4,800 -0.2
14/06/2023
41.32
 3,321,400 42.26 42.26 41.32 0 0 0
13/06/2023
42.26
 3,399,100 42.26 42.65 41.86 0 0 0
12/06/2023
42.26
 7,248,100 40.68 42.26 40.78 0 0 0
09/06/2023
40.68
 4,124,000 39.95 40.68 39.80 0 0 0
08/06/2023
39.95
 4,513,900 41.08 41.27 39.90 0 1,000 -0.0
07/06/2023
41.08
 4,745,100 41.08 41.22 40.34 0 3,000 -0.1
06/06/2023
41.08
 4,665,200 40.49 41.32 40.34 0 0 0
05/06/2023
40.49
 6,617,800 40.09 40.88 40.09 0 0 0
02/06/2023
40.09
 5,707,900 38.62 40.14 38.52 0 0 0
01/06/2023
38.62
 2,907,500 38.52 38.82 38.03 0 15,000 -0.6
31/05/2023
38.52
 1,975,100 38.72 38.77 38.28 0 200 -0.0
30/05/2023
38.72
 4,818,400 38.03 39.11 38.18 0 0 0
29/05/2023
38.03
 2,263,500 37.54 38.03 37.49 0 0 0
26/05/2023
37.54
 882,500 37.34 37.74 37.34 0 0 0
25/05/2023
37.34
 1,477,500 37.29 37.74 37.15 0 0 0
24/05/2023
37.29
 1,246,300 37.64 37.78 37.24 0 0 0
23/05/2023
37.64
 1,354,100 37.69 38.13 37.54 0 0 0
22/05/2023
37.69
 1,420,700 37.49 37.98 37.39 0 100 -0.0
19/05/2023
37.49
 1,567,200 37.54 37.54 37.15 0 0 0
18/05/2023
37.54
 1,537,800 37.49 38.03 37.44 0 0 0
17/05/2023
37.49
 1,326,900 37.78 37.98 37.29 2,300 0 0.1
16/05/2023
37.78
 2,129,700 38.23 38.28 37.54 0 0 0
15/05/2023
38.23
 2,782,400 38.32 38.72 38.18 0 400 -0.0
12/05/2023
38.32
 2,033,800 38.03 38.42 37.54 0 2,300 -0.1
11/05/2023
38.03
 1,659,900 38.32 38.67 37.88 0 0 0
10/05/2023
38.32
 2,354,900 37.29 38.32 37.24 0 0 0
09/05/2023
37.29
 931,100 37.34 37.69 37.19 0 2,000 -0.1
08/05/2023
37.34
 1,190,600 37.15 37.59 37.15 0 301,100 -11.4
05/05/2023
37.15
 1,173,200 37.34 37.44 37.00 500 0 0.0
04/05/2023
37.34
 2,300,900 38.23 38.23 37.24 0 0 0
28/04/2023
38.23
 1,826,600 37.98 38.37 37.93 0 0 0
27/04/2023
37.98
 1,286,400 37.74 37.98 37.49 0 500 -0.0
26/04/2023
37.74
 1,835,600 37.05 37.74 37.00 50,000 50,000 0
25/04/2023
37.05
 2,735,300 37.74 38.13 36.85 1,466,056 1,466,056 0
24/04/2023
37.74
 3,211,100 38.62 38.62 37.59 2,067,100 2,067,100 0
21/04/2023
38.62
 2,811,100 39.36 39.70 38.62 450,000 450,000 0
20/04/2023
39.36
 1,246,900 39.80 39.80 39.21 0 0 0
19/04/2023
39.80
 2,949,400 39.26 40.58 39.31 801,400 801,400 0

Chính sách bảo mật | Điều khoản sử dụng |