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)
18/04/2023
39.26
 2,755,700 39.16 40.04 39.26 875,000 875,000 0
17/04/2023
39.16
 1,406,900 39.31 39.31 38.87 464,400 464,400 0
14/04/2023
39.31
 2,679,300 40.34 40.68 39.31 0 0 0.0
13/04/2023
40.34
 3,135,000 40.04 40.58 39.95 581,072 581,000 0.0
12/04/2023
40.04
 3,970,800 40.00 40.98 39.80 1,695,700 1,695,700 0
11/04/2023
40.00
 2,852,300 40.29 40.29 39.50 2,897,200 2,897,200 0
10/04/2023
40.29
 5,829,400 38.13 40.44 38.52 5,403,900 5,403,972 -0.0
07/04/2023
38.13
 1,844,300 38.42 38.42 37.83 628,800 628,800 0
06/04/2023
38.42
 1,971,300 39.06 39.31 38.37 559,900 559,800 0.0
05/04/2023
39.06
 1,735,900 39.11 39.16 38.82 0 0 0.8
04/04/2023
39.11
 3,133,300 38.32 39.26 38.37 0 0 0.8
03/04/2023
38.32
 2,112,100 37.88 38.52 38.03 1,073,059 1,052,700 0.8
31/03/2023
37.88
 1,815,500 37.74 38.28 37.59 1,658,954 1,658,900 0.0
30/03/2023
37.74
 2,483,000 38.03 38.52 37.49 3,826,300 3,825,300 0.0
29/03/2023
38.03
 1,830,200 38.42 38.67 38.03 1,176,200 1,196,559 -0.8
28/03/2023
38.42
 4,198,400 37.44 38.62 37.44 1,631,300 1,631,354 -0.0
27/03/2023
37.44
 2,465,100 37.29 37.78 37.19 710,000 706,000 0.2
24/03/2023
37.29
 1,729,500 37.15 37.54 36.95 0 100 -0.0
23/03/2023
37.15
 1,238,600 37.29 37.29 36.85 0 0 0
22/03/2023
37.29
 1,507,000 37.83 37.98 37.29 0 5,000 -0.2
21/03/2023
37.83
 1,411,300 37.44 38.13 36.85 1,966,800 1,966,800 -0.0
20/03/2023
37.44
 2,298,600 38.72 38.72 37.39 990,400 990,200 0.0
17/03/2023
38.72
 953,800 38.28 39.21 38.18 418,478 418,478 0
16/03/2023
38.28
 590,600 39.31 39.31 38.23 350,000 350,000 0
15/03/2023
39.31
 1,899,200 37.93 39.41 38.72 417,400 417,600 -0.0
14/03/2023
37.93
 1,611,600 38.72 38.91 37.64 223,200 223,000 0.0
13/03/2023
38.72
 1,349,100 39.06 39.31 38.72 0 0 0
10/03/2023
39.06
 1,573,000 39.31 39.41 38.72 38,840 38,840 0
09/03/2023
39.31
 2,116,000 38.72 39.85 38.87 680,610 680,610 0
08/03/2023
38.72
 2,029,100 39.01 39.01 37.98 1,222,300 1,220,300 0.1
07/03/2023
39.01
 1,585,700 38.72 39.50 38.52 33,118 33,118 0
06/03/2023
38.72
 1,474,200 38.72 39.80 38.72 0 200 -0.0
03/03/2023
38.72
 1,857,500 39.60 39.90 38.72 20,600 22,600 -0.1
02/03/2023
39.60
 868,900 40.09 40.29 39.31 255,500 251,400 0.2
01/03/2023
40.09
 1,520,500 39.31 40.29 38.57 383,600 383,900 -0.0
28/02/2023
39.31
 1,567,900 39.80 40.49 39.16 29,000 29,000 0
27/02/2023
39.80
 1,974,700 41.37 41.37 39.80 239,500 243,600 -0.2
24/02/2023
41.37
 1,625,600 42.26 42.26 40.88 1,028,118 1,028,300 -0.0
23/02/2023
42.26
 1,313,900 42.26 42.26 41.27 3,411,400 3,434,625 -1.0
22/02/2023
42.26
 1,644,500 43.73 43.73 42.26 900,000 900,200 -0.0
21/02/2023
43.73
 1,405,600 43.53 44.47 43.63 0 18 -0.0
20/02/2023
43.53
 1,874,700 42.50 43.53 42.01 484,900 483,900 0.0
17/02/2023
42.50
 959,100 42.55 42.55 42.11 1,277,498 1,277,400 0.0
16/02/2023
42.55
 944,200 42.01 42.75 42.06 2,371,400 2,367,300 0.2
15/02/2023
42.01
 1,084,700 41.76 42.75 41.76 2,038,700 2,039,700 -0.0
14/02/2023
41.76
 803,200 41.76 42.26 41.67 3,141,400 3,136,298 0.2
13/02/2023
41.76
 1,726,000 41.37 41.76 40.78 1,835,100 1,838,600 -0.1
10/02/2023
41.37
 2,032,500 43.24 43.68 41.37 3,399,854 3,386,400 0.6
09/02/2023
43.24
 1,472,800 43.73 44.66 43.24 3,255,300 3,260,500 -0.2
08/02/2023
43.73
 1,647,000 44.91 45.20 43.73 4,857,800 4,858,400 -0.0
07/02/2023
44.91
 2,018,900 46.33 47.17 44.91 1,970,800 1,984,254 -0.6
06/02/2023
46.33
 2,653,000 46.97 46.97 44.91 9,080,000 9,079,900 0.0
03/02/2023
46.97
 6,219,600 49.04 49.04 46.97 7,063,865 7,063,865 0
02/02/2023
49.04
 4,860,800 46.28 49.04 45.50 8,500,200 8,500,000 0.0
01/02/2023
46.28
 7,835,500 45.69 46.33 44.91 2,000,000 2,000,100 -0.0
31/01/2023
45.69
 2,723,800 45.40 45.69 44.56 4,960,100 4,960,000 0.0
30/01/2023
45.40
 3,206,700 45.11 45.99 44.61 500 200 0.0
27/01/2023
45.11
 2,479,800 44.81 46.09 45.11 200 0 0.0
19/01/2023
44.81
 3,493,900 44.17 45.30 43.98 0 100 -0.0
18/01/2023
44.17
 3,686,900 42.30 44.42 42.50 0 500 -0.0
17/01/2023
42.30
 2,760,600 41.17 42.65 41.47 0 200 -0.0
16/01/2023
41.17
 1,408,900 41.32 41.57 40.98 0 0 0
13/01/2023
41.32
 1,087,500 41.37 41.91 41.32 42,000 42,000 0
12/01/2023
41.37
 986,100 41.81 42.26 41.32 574,000 574,000 0
11/01/2023
41.81
 1,461,200 41.47 42.45 41.57 500,000 500,000 0
10/01/2023
41.47
 1,424,300 41.27 41.86 41.17 11 0 0.0
09/01/2023
41.27
 2,663,500 42.40 42.55 41.27 0 0 0.0
06/01/2023
42.40
 1,507,500 42.85 43.09 42.40 500,000 500,000 0
05/01/2023
42.85
 1,102,800 42.75 43.24 42.55 500,000 500,011 -0.0
04/01/2023
42.75
 1,872,700 43.19 43.53 42.35 0 0 0.2
03/01/2023
43.19
 1,998,900 42.16 43.24 41.76 0 0 0.2
30/12/2022
42.16
 1,652,400 42.16 42.26 41.32 1,754,078 1,750,000 0.2
29/12/2022
42.16
 1,212,100 42.26 42.26 41.37 301,700 300,000 0.1
28/12/2022
42.26
 1,389,600 43.04 43.04 41.17 1,740,000 1,740,000 0
27/12/2022
43.04
 2,324,700 41.86 43.04 40.78 130,400 134,478 -0.2
26/12/2022
41.86
 2,559,500 45.01 45.01 41.86 6,650,000 6,651,700 -0.1
23/12/2022
45.01
 1,584,400 45.69 45.69 44.76 1,067,000 1,067,000 0
22/12/2022
45.69
 1,519,800 45.60 45.89 44.52 683,200 683,200 0
21/12/2022
45.60
 2,052,300 45.69 45.94 43.58 43,820 43,800 0.0
20/12/2022
45.69
 3,352,500 46.33 46.33 43.43 10 0 0.0
19/12/2022
46.33
 3,782,800 47.02 47.96 46.33 0 20 -0.0
16/12/2022
47.02
 3,003,400 46.19 47.12 45.11 13,000 20 0.6
15/12/2022
46.19
 2,539,400 45.65 46.68 45.35 8 10 -0.0
14/12/2022
45.65
 2,187,800 45.60 46.48 45.01 0 0 -0.6
13/12/2022
45.60
 1,956,200 45.11 45.60 43.63 789,010 802,000 -0.6
12/12/2022
45.11
 3,474,400 45.40 46.48 44.22 600 8 0.0
09/12/2022
45.40
 1,675,300 45.20 45.79 44.56 500 0 0.0
08/12/2022
45.20
 2,626,500 44.07 46.19 44.42 51,200 51,210 -0.0
07/12/2022
44.07
 2,930,100 43.58 44.22 42.75 0 600 -0.0
06/12/2022
43.58
 4,093,900 46.78 46.78 43.58 467,600 468,100 -0.0
05/12/2022
46.78
 4,146,000 46.19 48.00 46.24 500,309 500,000 0.0
02/12/2022
46.19
 6,464,800 43.29 46.19 42.65 600,000 600,000 0
01/12/2022
43.29
 5,855,800 43.34 44.81 42.01 9,100 0 0.4
30/11/2022
43.34
 3,777,700 42.06 44.22 42.26 0 309 -0.0
29/11/2022
42.06
 5,268,600 39.45 42.06 39.80 200,000 200,000 0
28/11/2022
39.45
 4,322,000 37.15 39.70 37.64 3,000 9,100 -0.2
25/11/2022
37.15
 2,595,300 37.05 37.64 35.87 600,000 600,000 0
24/11/2022
37.05
 7,862,600 39.80 39.80 37.05 6,022,000 6,022,000 0
23/11/2022
39.80
 1,510,200 39.50 40.19 39.41 0 3,000 -0.1
22/11/2022
39.50
 3,707,900 39.95 40.88 39.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |