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)
13/09/2021
61.02
 2,267,600 58.04 61.02 57.99 0 0 0
10/09/2021
58.04
 922,100 58.04 58.24 57.16 2,013,000 2,013,000 0
09/09/2021
58.04
 2,544,800 54.38 58.04 54.38 0 0 0
08/09/2021
54.38
 684,800 53.84 54.38 53.70 0 0 0
07/09/2021
53.84
 894,000 54.19 54.43 53.70 0 0 0
06/09/2021
54.19
 1,121,700 53.80 54.24 53.94 21,100 21,100 0
01/09/2021
53.80
 670,400 54.19 54.19 53.16 0 0 0
31/08/2021
54.19
 629,100 53.99 54.19 53.70 0 0 0
30/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
30/08/2021
53.99
 1,266,900 53.37 54.82 53.99 0 0 0
27/08/2021
53.37
 1,336,200 52.56 53.50 52.63 0 0 0
26/08/2021
52.56
 616,200 52.40 53.34 52.43 160,000 160,000 0
25/08/2021
52.40
 600,100 52.07 53.21 51.95 0 0 0
24/08/2021
52.07
 1,060,900 51.30 52.69 51.30 0 0 0
23/08/2021
51.30
 1,619,300 53.21 53.21 51.26 150,000 150,000 0
20/08/2021
53.21
 2,037,300 55.97 55.97 53.21 0 0 0
19/08/2021
55.97
 785,700 55.97 55.97 54.99 190,000 190,000 0
18/08/2021
55.97
 864,600 55.12 56.29 54.70 289,298 289,298 0
17/08/2021
55.12
 1,104,300 55.19 55.19 54.48 50,000 50,000 0
16/08/2021
55.19
 1,029,800 55.48 55.81 54.51 1,342,500 1,342,500 0
13/08/2021
55.48
 1,116,800 55.16 55.48 54.31 95,000 95,000 0
12/08/2021
55.16
 1,172,100 56.78 56.78 55.16 300,000 300,000 0
11/08/2021
56.78
 1,670,800 56.42 58.17 56.00 0 0 0
10/08/2021
56.42
 882,000 56.39 56.52 55.68 0 0 0
09/08/2021
56.39
 638,000 55.64 56.52 54.99 0 0 0
06/08/2021
55.64
 1,032,700 56.13 56.94 55.64 0 0 0
05/08/2021
56.13
 989,800 55.16 56.55 54.83 0 0 0
04/08/2021
55.16
 829,400 55.12 55.45 54.67 0 0 0
03/08/2021
55.12
 868,900 55.12 55.16 54.51 0 0 0
02/08/2021
55.12
 1,632,800 53.24 55.97 53.05 0 0 0
30/07/2021
53.24
 1,779,200 52.82 53.50 51.75 950,000 950,000 0
29/07/2021
52.82
 1,317,800 50.97 52.82 50.61 0 0 0
28/07/2021
50.97
 455,700 51.26 52.07 50.65 0 0 0
27/07/2021
51.26
 1,477,400 52.01 52.56 50.94 952,700 952,700 0
26/07/2021
52.01
 1,139,800 52.46 52.46 51.23 121,100 121,100 0
23/07/2021
52.46
 1,223,900 53.60 53.60 52.24 812,415 812,315 0.0
22/07/2021
53.60
 982,100 53.02 54.64 52.50 0 0 0
21/07/2021
53.02
 520,200 53.41 54.05 52.59 653,700 653,800 -0.0
20/07/2021
53.41
 1,053,200 50.78 53.41 50.78 53,300 53,400 -0.0
19/07/2021
50.78
 1,868,000 54.54 54.54 50.78 940,000 940,000 0
16/07/2021
54.54
 679,400 54.22 54.67 53.86 2,085,700 2,085,700 0
15/07/2021
54.22
 1,104,100 54.02 55.48 52.89 389,800 389,800 0
14/07/2021
54.02
 1,384,700 56.78 56.78 53.34 1,062,780 1,062,780 0
13/07/2021
56.78
 651,400 57.30 57.85 55.81 582,300 582,300 0
12/07/2021
57.30
 1,907,000 57.27 58.04 53.53 2,152,500 2,152,700 -0.0
09/07/2021
57.27
 1,012,200 55.97 58.37 55.74 2,247,200 2,247,200 0
08/07/2021
55.97
 1,585,700 53.79 56.84 54.35 386,800 386,800 0
07/07/2021
53.79
 1,457,700 50.29 53.79 50.29 25,150 25,150 0
06/07/2021
50.29
 956,200 54.02 55.38 50.29 2,073,333 2,073,333 0
05/07/2021
54.02
 1,355,400 50.87 54.18 52.24 887,400 887,400 0
02/07/2021
50.87
 964,000 49.03 50.94 48.99 0 100 -0.0
01/07/2021
49.03
 727,200 49.32 49.48 48.83 190,000 190,000 0
30/06/2021
49.32
 1,221,500 47.69 49.93 47.69 0 0 0
29/06/2021
47.69
 556,700 47.21 47.86 47.05 300,000 300,000 0
28/06/2021
47.21
 669,700 46.62 47.37 46.62 30,500 30,500 0
25/06/2021
46.62
 717,200 46.72 47.05 46.56 0 0 0
24/06/2021
46.72
 394,400 46.72 47.37 46.66 0 0 0
23/06/2021
46.72
 443,700 47.37 47.37 46.72 1,100,000 1,100,000 0
22/06/2021
47.37
 736,900 47.31 47.44 45.26 1,940,000 1,940,000 0
21/06/2021
47.31
 1,179,900 45.75 47.34 45.62 0 0 0
18/06/2021
45.75
 384,900 45.10 45.91 45.42 0 0 0
17/06/2021
45.10
 1,284,500 44.45 46.69 44.13 0 0 0
16/06/2021
44.45
 499,600 44.74 44.74 44.29 45,500 45,500 0
15/06/2021
44.74
 437,500 44.81 45.10 44.61 33,500 33,500 0
14/06/2021
44.81
 740,900 44.45 45.03 44.39 21,000 21,000 0
11/06/2021
44.45
 830,800 43.90 44.45 43.83 0 0 0
10/06/2021
43.90
 679,100 44.26 44.45 43.80 0 0 0
09/06/2021
44.26
 739,900 44.13 44.61 43.80 2,000 2,000 0
08/06/2021
44.13
 715,300 44.16 44.77 44.03 0 0 0
07/06/2021
44.16
 684,700 44.61 44.64 43.90 36,800 51,400 -2.0
04/06/2021
44.61
 617,400 45.10 45.10 44.45 25,120 25,000 0.2
03/06/2021
45.10
 593,700 45.03 45.36 44.45 120,000 120,000 0
02/06/2021
45.03
 579,400 44.29 45.42 44.09 0 0 0
01/06/2021
44.29
 1,074,000 44.94 44.94 43.80 0 1,300 -0.2
31/05/2021
44.94
 1,269,800 46.30 46.30 44.94 327,500 327,500 0
28/05/2021
46.30
 743,300 46.20 46.46 45.94 79,000 79,000 0
27/05/2021
46.20
 848,200 47.01 47.05 46.07 0 0 0
26/05/2021
47.01
 781,800 47.37 47.44 46.88 0 0 0
25/05/2021
47.37
 789,800 47.37 47.53 47.05 0 0 0
24/05/2021
47.37
 539,500 47.18 47.53 46.75 221,800 221,800 0
21/05/2021
47.18
 979,600 48.67 48.67 47.05 3,455,500 3,455,500 0
20/05/2021
48.67
 1,409,800 45.98 48.67 45.65 100,000 100,000 0
19/05/2021
45.98
 599,700 45.98 46.07 45.59 400,000 400,000 0
18/05/2021
45.98
 594,800 45.91 46.07 45.65 46,200 46,200 0
17/05/2021
45.91
 535,700 46.23 46.72 45.72 40,000 40,000 0
14/05/2021
46.23
 818,500 45.42 46.56 45.49 0 0 0
13/05/2021
45.42
 986,800 45.26 45.59 44.94 0 0 0
12/05/2021
45.26
 830,000 44.61 45.26 44.58 20,000 20,000 0
11/05/2021
44.61
 1,382,900 44.81 45.42 44.58 77,900 77,900 0
10/05/2021
44.81
 1,744,900 45.49 45.49 44.61 520,000 520,000 0
07/05/2021
45.49
 923,400 46.07 46.33 45.39 0 0 0
06/05/2021
46.07
 923,300 45.72 46.40 45.55 0 0 0
05/05/2021
45.72
 1,124,900 45.23 46.43 45.16 1,360,605 1,360,605 0
04/05/2021
45.23
 730,900 45.72 45.72 44.77 136,060 136,060 0
29/04/2021
45.72
 662,300 45.42 45.81 44.81 0 0 0
28/04/2021
45.42
 994,100 46.04 46.04 45.10 71,600 71,600 0
27/04/2021
46.04
 818,300 46.23 46.72 45.59 0 0 0
26/04/2021
46.23
 1,271,300 47.86 47.86 46.23 2,265,000 2,265,000 0
23/04/2021
47.86
 2,198,500 46.23 47.86 45.59 8,113,440 8,113,440 0
22/04/2021
46.23
 2,536,100 46.23 48.02 45.46 5,418,686 858,286 1,356.4
20/04/2021
46.23
 2,184,800 44.58 46.72 44.94 256,000 256,000 0

Chính sách bảo mật | Điều khoản sử dụng |