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
(2024-10-23) 		-6.70 -10.20% 175,088,100 -186,768 35.7
56.80
66.50
59
2 tháng
(2024-09-23) 		-8.30 -12.33% 373,203,200 4,080,832 335.2
56.80
68.70
59
3 tháng
(2024-08-26) 		-10.80 -15.47% 494,015,400 992,332 138.1
56.80
69.80
59
6 tháng
(2024-05-27) 		-0.53 -0.88% 1,049,459,700 -26,349,161 -1,552.2
56.80
70
59
12 tháng
(2023-11-28) 		21.30 56.50% 2,276,623,700 32,500,415 1,750.9
37.70
70
59
24 tháng
(2022-12-05) 		12.22 26.13% 3,456,649,400 -37,945,498 -1,339.4
34.82
70
59
36 tháng
(2021-12-08) 		-6.37 -9.74% 4,069,108,300 -29,276,707 54.1
34.82
78.20
59
60 tháng
(2019-12-19) 		23.80 67.63% 4,607,319,120 -19,425,318 2,828.7
18.85
78.20
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
69.08
 3,285,200 70.26 70.36 67.61 870,600 1,286,800 -29.3
30/06/2022
70.26
 2,401,100 71.74 71.83 69.97 1,002,100 1,646,500 -46.1
29/06/2022
71.74
 3,154,200 71.54 72.72 69.87 1,835,800 1,636,400 15.2
28/06/2022
71.54
 4,121,400 70.26 71.64 69.77 984,700 1,383,800 -29.1
27/06/2022
70.26
 3,160,200 70.66 71.24 69.87 1,520,400 690,000 59.6
24/06/2022
70.66
 2,716,400 71.24 72.23 70.16 1,839,400 2,228,800 -28.0
23/06/2022
71.24
 4,908,000 68.59 72.23 68.59 2,576,000 917,300 120.3
22/06/2022
68.59
 3,815,800 72.23 74.29 68.00 1,679,300 2,371,800 -48.3
21/06/2022
72.23
 3,368,300 72.62 74.49 69.77 795,700 1,224,400 -31.5
20/06/2022
72.62
 4,483,400 76.35 76.65 72.33 343,400 2,897,500 -191.9
17/06/2022
76.35
 3,500,500 77.63 77.63 74.98 1,821,500 2,473,000 -50.6
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
16/06/2022
77.63
 6,038,900 72.57 77.63 76.26 695,000 1,287,200 -46.8
15/06/2022
72.57
 2,560,200 70.51 72.57 70.75 1,010,500 893,100 17.3
14/06/2022
70.51
 1,606,100 68.79 70.90 67.81 1,187,900 1,356,500 -24.2
13/06/2022
68.79
 3,229,000 73.70 73.70 68.79 900,500 684,300 30.3
10/06/2022
73.70
 1,940,500 75.08 76.16 73.70 279,700 241,100 5.8
09/06/2022
75.08
 1,131,100 75.37 76.16 74.34 219,100 239,400 -3.1
08/06/2022
75.37
 2,076,800 75.18 77.58 75.37 179,400 414,100 -36.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
75.18
 1,845,100 75.52 75.67 73.21 0 178,000 -27.2
06/06/2022
75.52
 1,887,900 74.79 76.40 75.18 429,340 439,340 -1.5
03/06/2022
74.79
 1,668,100 72.10 75.32 72.10 171,000 171,000 0
02/06/2022
72.10
 1,806,000 71.03 73.47 71.03 252,300 252,300 0
01/06/2022
71.03
 1,058,700 70.74 71.76 70.30 28,700 28,700 0
31/05/2022
70.74
 739,500 70.88 70.88 69.81 518,700 518,700 0
30/05/2022
70.88
 1,262,200 71.61 72.00 70.00 351,600 351,600 0
27/05/2022
71.61
 2,550,700 67.85 71.71 67.95 0 0 0
26/05/2022
67.85
 716,100 67.85 68.59 66.39 490,500 490,500 0
25/05/2022
67.85
 1,558,000 64.93 69.08 65.41 0 0 0
24/05/2022
64.93
 577,700 63.85 64.93 63.36 0 0 0
23/05/2022
63.85
 542,100 65.41 65.90 63.46 595,100 595,100 0
20/05/2022
65.41
 869,200 64.93 66.29 64.44 76,100 76,100 0
19/05/2022
64.93
 839,200 65.17 65.17 63.12 0 0 0.1
18/05/2022
65.17
 805,600 64.24 65.27 63.36 0 0 0.1
17/05/2022
64.24
 1,055,800 60.04 64.24 59.56 1,000 0 0.1
16/05/2022
60.04
 1,334,500 61.07 64.68 59.17 30,700 29,700 0.1
13/05/2022
61.07
 2,746,800 65.61 65.95 61.07 849,700 849,700 0
12/05/2022
65.61
 1,705,600 68.83 68.83 65.61 2,500 1,000 0.2
11/05/2022
68.83
 1,167,000 68.39 68.83 66.98 0 1,000 -0.1
10/05/2022
68.39
 1,818,800 66.59 68.39 64.93 355,000 360,000 -0.7
09/05/2022
66.59
 2,693,800 71.56 71.56 66.59 301,500 303,600 -0.3
06/05/2022
71.56
 1,085,500 72.93 72.93 71.32 273,600 271,200 0.4
05/05/2022
72.93
 1,168,700 72.98 73.47 70.83 0 0 0
04/05/2022
72.98
 1,151,100 72.83 73.96 72.49 114,700 115,100 -0.1
29/04/2022
72.83
 1,739,800 70.78 73.22 70.88 1,177,500 1,139,900 5.8
28/04/2022
70.78
 1,526,100 71.86 72.74 70.69 705,500 705,500 0
27/04/2022
71.86
 1,718,600 72.64 72.64 69.81 0 0 0
26/04/2022
72.64
 2,718,900 70.74 73.66 67.85 889,000 929,000 -5.8
25/04/2022
70.74
 3,711,100 76.06 76.06 70.74 320,000 320,000 0
22/04/2022
76.06
 4,049,300 75.91 76.64 70.83 590,000 590,000 0
21/04/2022
75.91
 2,304,500 76.15 76.89 75.03 0 0 0
20/04/2022
76.15
 1,900,700 76.15 77.81 75.08 300,000 300,000 0
19/04/2022
76.15
 3,285,000 78.20 78.64 75.67 796,200 796,200 0
18/04/2022
78.20
 2,616,900 78.20 79.08 77.67 316,900 320,700 -0.6
15/04/2022
78.20
 2,339,800 77.86 79.03 76.74 620,000 620,000 0
14/04/2022
77.86
 2,925,900 76.25 79.47 75.67 0 0 0
13/04/2022
76.25
 3,406,000 74.54 76.64 73.47 9,567,500 180,000 1,499.0
12/04/2022
74.54
 2,644,500 73.22 74.54 71.27 0 0 0
08/04/2022
73.22
 2,207,100 75.67 75.67 73.22 808,700 808,700 0
07/04/2022
75.67
 3,100,900 77.52 78.16 74.98 0 0 0
06/04/2022
77.52
 2,980,900 75.76 79.08 74.88 220,000 220,000 0
05/04/2022
75.76
 1,260,100 75.67 76.45 74.69 0 0 0
04/04/2022
75.67
 1,401,900 76.15 77.47 75.67 338,600 338,600 0
01/04/2022
76.15
 4,130,400 71.17 76.15 71.81 0 0 0
31/03/2022
71.17
 1,798,700 70.49 72.49 69.56 50,000 50,000 0
30/03/2022
70.49
 1,692,600 71.52 71.71 68.39 166,000 166,000 0
29/03/2022
71.52
 2,341,100 70.30 72.88 70.30 899,400 899,400 0
28/03/2022
70.30
 3,833,100 67.81 70.34 67.81 786,000 786,000 0
25/03/2022
67.81
 3,782,700 65.41 68.54 65.27 40,000 40,000 0
24/03/2022
65.41
 913,200 65.90 65.90 64.93 179,800 179,800 0
23/03/2022
65.90
 794,300 66.00 66.59 65.71 240,200 240,200 0
22/03/2022
66.00
 1,046,000 65.85 66.39 65.22 65,000 65,000 0
21/03/2022
65.85
 921,700 64.24 65.85 64.19 0 0 0
18/03/2022
64.24
 791,100 63.85 64.34 63.85 102,300 102,300 0
17/03/2022
63.85
 691,400 64.14 64.44 63.85 361,700 361,700 0
16/03/2022
64.14
 1,054,600 64.14 64.44 63.46 175,500 175,500 0
15/03/2022
64.14
 1,005,300 64.29 64.29 62.97 127,700 127,000 0.1
14/03/2022
64.29
 1,226,700 64.93 64.93 63.22 0 0 0
11/03/2022
64.93
 653,000 65.17 65.17 64.44 120,000 120,000 0
10/03/2022
65.17
 883,000 65.32 65.41 64.73 246,500 247,200 -0.1
09/03/2022
65.32
 1,148,900 65.51 65.51 64.68 170,600 170,600 0
08/03/2022
65.51
 1,996,900 65.51 65.66 64.63 400,300 400,300 0
07/03/2022
65.51
 1,144,500 66.29 66.29 65.41 345,100 345,100 0
04/03/2022
66.29
 1,073,200 66.63 66.68 65.71 949,800 949,800 0
03/03/2022
66.63
 1,057,800 65.66 66.63 65.22 78,900 89,400 -1.4
02/03/2022
65.66
 1,670,200 66.39 66.39 65.41 100,000 100,000 0
01/03/2022
66.39
 1,210,200 66.39 66.88 65.95 0 0 0
28/02/2022
66.39
 1,802,000 67.17 67.37 66.15 322,400 322,400 0
25/02/2022
67.17
 2,690,300 66.78 68.25 66.39 25,000 25,000 0
24/02/2022
66.78
 1,174,200 67.27 67.27 66.15 50,000 50,000 0
23/02/2022
67.27
 1,609,600 67.22 68.64 66.83 294,200 294,200 0
22/02/2022
67.22
 3,272,600 65.37 67.95 64.63 466,800 466,800 0
21/02/2022
65.37
 612,100 65.41 65.85 64.68 0 0 0
18/02/2022
65.41
 467,800 65.66 65.66 64.49 0 0 0
17/02/2022
65.66
 1,031,400 64.88 65.66 64.39 27,700 27,700 0
16/02/2022
64.88
 562,000 65.07 65.51 64.24 0 0 0
15/02/2022
65.07
 572,400 64.44 65.37 64.19 710,500 710,500 0
14/02/2022
64.44
 957,300 66.05 66.05 64.44 453,000 453,000 0
11/02/2022
66.05
 541,500 66.54 66.54 65.90 100,000 100,000 0
10/02/2022
66.54
 902,700 66.88 66.98 65.66 176,600 176,600 0
09/02/2022
66.88
 1,207,000 66.54 67.12 66.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |