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)
08/02/2022
66.54
 1,450,000 65.37 66.78 65.37 0 0 0
07/02/2022
65.37
 932,400 64.68 66.24 64.93 22,200 22,200 0
28/01/2022
64.68
 716,300 64.19 64.68 63.31 0 0 0
27/01/2022
64.19
 530,600 64.39 64.58 63.07 488,800 488,800 0
26/01/2022
64.39
 954,300 63.95 64.39 62.97 150,000 150,000 0
25/01/2022
63.95
 802,500 63.41 63.95 62.29 655,700 655,700 0
24/01/2022
63.41
 867,600 65.02 65.02 63.41 53,000 53,000 0
21/01/2022
65.02
 655,100 64.78 65.41 64.10 1,145,000 1,145,000 0
20/01/2022
64.78
 294,400 65.17 65.17 64.49 338,000 338,000 0
19/01/2022
65.17
 954,800 63.51 65.41 63.46 1,002,090 1,002,090 0
18/01/2022
63.51
 816,200 64.83 64.83 62.78 0 100 -0.0
17/01/2022
64.83
 302,600 65.41 65.41 64.44 97,400 97,400 0
14/01/2022
65.41
 468,400 66.15 66.15 65.02 1,372,200 1,372,200 0
13/01/2022
66.15
 925,000 66.39 66.63 64.44 0 0 0
12/01/2022
66.39
 928,600 64.34 66.39 63.46 376,200 376,200 0
11/01/2022
64.34
 773,400 64.93 65.66 64.29 1,185,800 1,185,800 0
10/01/2022
64.93
 927,000 66.15 66.15 64.93 4,461,500 4,461,500 0
07/01/2022
66.15
 921,200 67.12 67.12 66.15 4,757,200 4,757,200 0
06/01/2022
67.12
 771,100 66.93 67.76 66.63 0 0 0
05/01/2022
66.93
 1,178,700 67.27 68.00 66.93 1,074,000 1,074,000 0
04/01/2022
67.27
 1,327,900 66.34 67.95 65.85 0 0 0
31/12/2021
66.34
 1,128,900 65.56 66.34 65.12 45,700 45,700 0
30/12/2021
65.56
 832,700 65.61 66.10 65.41 0 0 0
29/12/2021
65.61
 637,000 66.29 66.39 65.46 0 0 0
28/12/2021
66.29
 745,000 65.85 66.29 64.97 0 0 0
27/12/2021
65.85
 723,100 65.71 66.10 64.93 0 1,800 -0.2
24/12/2021
65.71
 560,900 65.22 65.71 64.68 1,000,000 1,000,000 0
23/12/2021
65.22
 933,200 65.80 66.29 64.34 1,000,000 1,000,000 0
22/12/2021
65.80
 1,300,200 64.93 66.88 65.12 0 0 0
21/12/2021
64.93
 473,600 64.93 64.93 64.49 48,500 48,500 0
20/12/2021
64.93
 792,900 65.66 65.71 64.68 227,400 227,400 0
17/12/2021
65.66
 735,100 65.22 65.90 64.97 116,700 116,700 0
16/12/2021
65.22
 809,500 66.34 66.39 65.22 196,200 196,200 0
15/12/2021
66.34
 601,100 66.10 66.39 65.41 1,000,000 1,000,000 0
14/12/2021
66.10
 664,800 65.85 66.39 65.17 275,000 275,000 0
13/12/2021
65.85
 645,900 65.46 65.85 65.41 220,000 220,000 0
10/12/2021
65.46
 707,100 65.41 65.85 64.93 30,100 30,100 0
09/12/2021
65.41
 692,300 65.37 65.90 65.17 75,500 68,800 0.9
08/12/2021
65.37
 688,700 65.17 65.90 64.93 0 0 0
07/12/2021
65.17
 663,600 64.14 65.17 64.14 65,700 65,700 0
06/12/2021
64.14
 1,673,200 65.17 65.17 61.95 20,000 57,500 -4.9
03/12/2021
65.17
 1,052,100 66.88 66.88 65.17 64,100 64,100 0
02/12/2021
66.88
 615,900 67.81 67.81 66.78 47,500 47,500 0
01/12/2021
67.81
 1,496,400 67.81 68.34 66.44 405,600 405,600 0
30/11/2021
67.81
 1,089,100 67.12 68.29 66.83 0 0 0
29/11/2021
67.12
 2,370,000 69.08 69.08 67.07 0 0 0
26/11/2021
69.08
 1,262,400 70.78 71.03 69.08 4,884,500 4,884,500 0
25/11/2021
70.78
 845,700 70.30 70.78 69.56 91,200 91,200 0
24/11/2021
70.30
 1,487,500 69.81 70.30 68.98 484,000 491,000 -1.0
23/11/2021
69.81
 1,926,200 67.66 70.30 67.42 0 0 0
22/11/2021
67.66
 1,115,100 67.85 68.54 67.37 50,000 50,000 0
19/11/2021
67.85
 1,378,000 67.85 68.83 66.39 0 0 0
18/11/2021
67.85
 2,132,400 67.32 69.08 66.78 3,118,442 3,118,442 0
17/11/2021
67.32
 862,200 67.32 67.37 66.49 639,900 639,900 0
16/11/2021
67.32
 1,490,600 68.05 68.05 66.39 0 0 0
15/11/2021
68.05
 2,631,500 66.39 68.29 66.54 0 0 0
12/11/2021
66.39
 1,184,800 65.90 66.39 65.37 0 0 0
11/11/2021
65.90
 4,441,400 64.19 66.39 63.71 0 0 0
10/11/2021
64.19
 765,400 63.46 64.19 63.22 0 0 0
09/11/2021
63.46
 1,048,900 64.24 64.44 63.46 222,000 222,000 0
08/11/2021
64.24
 1,126,300 64.44 64.93 64.24 0 0 0
05/11/2021
64.44
 1,635,800 63.41 64.93 63.95 0 0 0
04/11/2021
63.41
 950,100 62.88 63.75 62.49 0 0 0
03/11/2021
62.88
 1,405,000 62.92 63.46 62.24 164,800 164,800 0
02/11/2021
62.92
 866,800 63.46 63.46 62.73 103,900 103,900 0
01/11/2021
63.46
 1,140,200 64.14 64.34 62.97 80,320 80,320 0
29/10/2021
64.14
 1,344,400 64.44 64.44 63.90 153,800 153,800 0
28/10/2021
64.44
 1,189,400 64.44 64.68 62.73 0 0 0
27/10/2021
64.44
 2,063,400 62.49 64.88 62.49 0 0 0
26/10/2021
62.49
 992,900 62.68 62.68 61.95 0 0 0
25/10/2021
62.68
 926,200 62.29 63.36 62.49 0 0 0
22/10/2021
62.29
 925,700 62.00 62.68 62.05 168,400 168,400 0
21/10/2021
62.00
 1,471,700 63.07 63.46 62.00 0 0 0
20/10/2021
63.07
 1,333,900 63.31 63.95 62.49 1,486,170 1,487,270 -0.1
19/10/2021
63.31
 1,151,000 63.80 63.95 63.02 239,800 239,800 0
18/10/2021
63.80
 1,467,200 64.63 64.88 63.80 93,600 93,600 0
15/10/2021
64.63
 827,400 65.17 65.27 64.44 70,000 70,000 0
14/10/2021
65.17
 1,925,700 65.37 65.80 64.44 200,000 200,000 0
13/10/2021
65.37
 1,892,600 64.49 65.51 64.49 500,000 500,000 0
12/10/2021
64.49
 2,282,000 63.22 64.83 63.22 921,110 921,110 0
11/10/2021
63.22
 1,749,700 62.88 63.31 62.24 400,000 400,000 0
08/10/2021
62.88
 1,503,700 62.49 63.22 62.14 165,000 165,000 0
07/10/2021
62.49
 966,000 62.63 62.63 62.14 575,260 575,260 0
06/10/2021
62.63
 1,692,400 61.90 63.46 61.70 105,709 105,709 0
05/10/2021
61.90
 939,300 61.61 61.90 61.07 30,000 30,000 0
04/10/2021
61.61
 2,190,000 61.61 61.61 60.19 0 0 0
01/10/2021
61.61
 1,086,600 62.39 62.39 61.51 83,631 83,631 0
30/09/2021
62.39
 1,044,400 62.39 62.97 61.85 425,300 425,300 0
29/09/2021
62.39
 1,208,800 61.85 62.73 61.90 300,000 300,000 0
28/09/2021
61.85
 1,344,700 61.51 62.00 60.48 0 0 0
27/09/2021
61.51
 3,738,200 63.71 63.71 61.51 1,975,650 1,975,650 0
24/09/2021
63.71
 1,318,800 64.44 65.41 63.51 706,900 706,900 0
23/09/2021
64.44
 2,591,600 61.36 65.12 61.75 270,000 270,000 0
22/09/2021
61.36
 1,293,000 60.43 61.70 60.48 0 0 0
21/09/2021
60.43
 1,328,400 60.04 61.26 59.12 912,500 912,500 0
20/09/2021
60.04
 1,370,300 60.04 62.00 59.26 0 0 0
17/09/2021
60.04
 919,200 60.34 60.53 59.65 0 0 0
16/09/2021
60.34
 778,300 60.83 60.83 59.95 0 0 0
15/09/2021
60.83
 728,800 60.78 61.02 59.95 0 1,000 -0.1
14/09/2021
60.78
 1,073,100 61.02 61.02 59.60 550,000 550,000 0

Chính sách bảo mật | Điều khoản sử dụng |