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)
22/11/2022
39.50
 3,707,900 39.95 40.88 39.16 0 0 0
21/11/2022
39.95
 1,762,800 41.42 41.42 39.95 100,000 100,000 0
18/11/2022
41.42
 4,367,700 41.08 41.52 39.21 80,000 80,000 0
17/11/2022
41.08
 2,857,700 39.75 42.16 40.09 345,000 343,500 0.1
16/11/2022
39.75
 8,555,200 37.19 39.75 34.64 802,900 802,900 0
15/11/2022
37.19
 2,983,600 39.95 39.95 37.19 1,346,100 1,344,300 0.1
14/11/2022
39.95
 3,514,300 42.26 42.26 39.70 47,600 49,100 -0.1
11/11/2022
42.26
 3,565,100 41.62 43.63 42.26 80,800 80,800 0
10/11/2022
41.62
 3,670,600 44.71 44.71 41.62 3,500 1,800 0.1
09/11/2022
44.71
 2,156,900 43.83 45.65 43.78 0 0 0
08/11/2022
43.83
 4,117,000 42.11 44.81 40.58 36,800 36,800 0
07/11/2022
42.11
 5,344,200 45.25 45.74 42.11 1,040,200 1,043,500 -0.1
04/11/2022
45.25
 5,742,900 48.64 48.64 45.25 599,900 580,000 0.9
03/11/2022
48.64
 2,600,000 47.17 49.43 47.27 15,500 0 0.8
02/11/2022
47.17
 4,317,000 49.23 49.43 45.99 532,700 532,900 -0.0
01/11/2022
49.23
 1,999,200 50.71 51.59 49.23 100 19,900 -1.0
31/10/2022
50.71
 3,903,900 52.28 52.28 48.64 1,553,100 1,567,100 -0.7
28/10/2022
52.28
 1,802,000 52.38 53.46 51.89 29,700 23,000 0.4
27/10/2022
52.38
 2,990,400 51.00 52.97 50.41 0 100 -0.0
26/10/2022
51.00
 1,528,200 51.10 51.59 49.72 0 1,500 -0.1
25/10/2022
51.10
 4,400,700 49.72 53.06 48.15 0 6,700 -0.3
24/10/2022
49.72
 4,828,000 53.46 54.05 49.72 0 0 0
21/10/2022
53.46
 4,238,200 57.39 57.39 53.46 0 0 0
20/10/2022
57.39
 1,811,200 57.98 57.98 56.90 0 0 0
19/10/2022
57.98
 1,407,400 57.98 58.47 57.29 0 0 0
18/10/2022
57.98
 2,054,300 57.88 59.45 57.59 284,600 252,400 1.9
17/10/2022
57.88
 2,674,800 58.86 58.86 56.80 12,000 0 0.7
14/10/2022
58.86
 2,989,900 56.60 59.26 57.00 239,400 220,000 1.2
13/10/2022
56.60
 1,531,100 56.50 57.19 55.52 16,018 32,200 -0.9
12/10/2022
56.50
 2,886,100 54.44 57.78 54.54 0 12,000 -0.7
11/10/2022
54.44
 2,333,500 56.11 56.60 53.16 232,500 243,200 -0.6
10/10/2022
56.11
 3,911,600 53.06 56.31 52.08 0 16,018 -0.9
07/10/2022
53.06
 5,573,700 57.00 57.00 53.06 2,915,000 2,908,500 0.4
06/10/2022
57.00
 3,170,300 61.12 61.22 57.00 1,088,700 1,096,300 -0.4
05/10/2022
61.12
 2,124,200 59.94 62.01 59.94 29,700 23,000 0.4
04/10/2022
59.94
 4,024,500 58.57 60.24 59.06 128,100 126,500 0.1
03/10/2022
58.57
 4,026,100 62.89 62.89 58.57 227,700 227,600 0.0
30/09/2022
62.89
 4,371,100 62.89 63.09 60.63 1,330,946 1,337,500 -0.4
29/09/2022
62.89
 2,545,200 63.87 65.35 62.60 11,600 8,100 0.2
28/09/2022
63.87
 2,724,500 65.94 65.94 63.87 32,700 33,900 -0.1
27/09/2022
65.94
 1,536,300 66.82 66.82 65.64 1,204,800 1,037,146 11.2
26/09/2022
66.82
 5,240,200 68.20 68.20 64.46 109,100 120,700 -0.8
23/09/2022
68.20
 2,717,600 68.89 68.89 67.41 2,702,696 2,702,696 0
22/09/2022
68.89
 4,254,200 68.79 69.57 67.12 1,297,200 1,465,000 -11.8
21/09/2022
68.79
 3,106,200 70.46 70.46 68.79 260,000 260,000 0
20/09/2022
70.46
 3,380,900 69.28 70.75 68.00 0 0 0.1
19/09/2022
69.28
 4,171,600 70.75 71.54 67.90 550,800 550,000 0.1
16/09/2022
70.75
 4,279,700 72.62 72.62 70.16 200,000 200,000 0
15/09/2022
72.62
 3,182,500 72.42 73.50 72.13 821,585 820,900 0.7
14/09/2022
72.42
 3,704,500 72.82 72.82 71.34 260,700 251,500 0
13/09/2022
72.82
 1,957,900 72.72 73.11 72.03 200,300 200,300 0
12/09/2022
72.72
 7,347,100 70.75 74.09 70.85 0 685 -0.2
09/09/2022
70.75
 2,784,800 70.26 71.15 69.57 7,100 10,000 -0.2
08/09/2022
70.26
 3,748,300 69.48 71.05 69.28 447,800 447,800 0
07/09/2022
69.48
 5,672,100 71.64 71.64 69.38 211,300 211,300 0
06/09/2022
71.64
 2,599,300 71.24 72.03 71.15 0 7,100 -0.5
05/09/2022
71.24
 2,694,200 72.72 72.72 71.24 60,800 53,400 0.5
31/08/2022
72.72
 4,620,000 72.03 72.72 71.24 406,200 402,200 0.3
30/08/2022
72.03
 4,227,200 72.72 73.70 71.64 589,100 588,200 0.1
29/08/2022
72.72
 7,689,600 70.95 72.72 69.48 1,685,200 1,692,600 -0.5
26/08/2022
70.95
 10,847,500 67.22 71.83 67.51 0 8,000 -0.6
25/08/2022
67.22
 5,153,200 65.64 67.51 66.13 150,300 149,100 0.1
24/08/2022
65.64
 2,219,300 65.74 66.04 65.15 231,700 231,700 0
23/08/2022
65.74
 4,014,500 65.35 66.63 64.76 449,700 448,700 0.1
22/08/2022
65.35
 5,855,600 62.99 65.74 63.38 0 2,100 -0.1
19/08/2022
62.99
 2,276,400 63.38 64.27 62.01 590,300 590,200 0.0
18/08/2022
63.38
 4,073,800 63.87 64.66 62.79 389,400 390,400 -0.1
17/08/2022
63.87
 2,518,800 64.86 65.25 63.87 0 0 -0.0
16/08/2022
64.86
 3,910,700 63.87 65.84 63.87 411,778 412,078 -0.0
15/08/2022
63.87
 4,433,600 61.91 63.87 61.91 1,177,300 1,177,500 -0.0
12/08/2022
61.91
 2,419,300 61.91 62.60 61.12 514,600 500,000 0.9
11/08/2022
61.91
 2,719,100 62.50 63.09 61.42 706,900 706,900 0
10/08/2022
62.50
 1,974,900 62.20 63.19 61.91 546,100 546,100 0
09/08/2022
62.20
 2,806,100 61.81 62.50 61.81 726,100 826,100 -6.3
08/08/2022
61.81
 2,490,100 61.61 61.81 61.22 880,600 907,500 -1.7
05/08/2022
61.61
 2,712,000 61.61 62.40 61.52 1,187,400 1,180,800 0.4
04/08/2022
61.61
 4,344,000 60.73 61.91 61.02 405,300 400,300 0.3
03/08/2022
60.73
 2,660,300 60.93 61.12 60.24 1,107,600 1,075,800 2.0
02/08/2022
60.93
 2,121,500 60.24 61.42 60.24 39,700 37,600 0.1
01/08/2022
60.24
 3,256,100 59.94 60.83 58.96 956,400 961,400 -0.3
29/07/2022
59.94
 3,375,000 60.93 61.32 59.94 945,500 975,200 -1.8
28/07/2022
60.93
 1,950,500 61.02 61.91 60.93 1,315,000 1,311,600 0.2
27/07/2022
61.02
 1,866,300 61.91 61.91 59.06 2,412,300 1,762,200 40.4
26/07/2022
61.91
 1,808,800 62.20 62.79 61.71 925,500 579,100 21.8
25/07/2022
62.20
 4,019,200 63.38 64.66 61.61 2,977,800 1,912,800 67.4
22/07/2022
63.38
 5,454,700 62.99 65.64 63.09 2,576,000 917,300 104.7
21/07/2022
62.99
 5,004,300 60.14 63.38 60.14 1,876,900 1,238,900 40.9
20/07/2022
60.14
 7,377,800 58.96 61.91 57.19 1,299,300 1,737,400 -26.8
19/07/2022
58.96
 2,118,000 59.94 60.14 58.47 987,700 663,400 19.5
18/07/2022
59.94
 2,540,800 60.44 61.81 59.16 615,900 643,300 -1.7
15/07/2022
60.44
 3,080,300 61.52 62.11 60.44 1,100,900 1,252,300 -9.3
14/07/2022
61.52
 2,134,700 62.50 62.89 61.22 1,215,700 657,400 34.9
13/07/2022
62.50
 3,099,000 63.28 63.28 60.83 1,219,500 468,800 47.7
12/07/2022
63.28
 1,606,300 63.38 63.68 62.89 293,900 634,200 -21.9
11/07/2022
63.38
 1,370,100 63.87 63.87 62.89 885,800 571,800 20.3
08/07/2022
63.87
 2,586,800 62.89 65.35 63.28 195,400 196,400 20.3
07/07/2022
62.89
 1,590,000 62.89 63.87 62.79 521,400 434,000 5.6
06/07/2022
62.89
 2,398,000 64.37 65.15 62.89 576,500 836,100 -16.6
05/07/2022
64.37
 3,983,400 66.63 66.63 62.89 1,206,000 1,483,000 -18.1
04/07/2022
66.63
 5,181,500 69.08 69.08 65.45 953,700 2,134,200 -80.5

Chính sách bảo mật | Điều khoản sử dụng |