CTCP Đầu tư Thế giới Di động (mwg)

58.70
1.90
(3.35%)
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
(2024-10-21) 		-9 -13.68% 175,230,700 1,644,524 148.0
56.80
66.50
56.80
2 tháng
(2024-09-23) 		-10.50 -15.60% 359,231,700 5,003,524 387.1
56.80
68.70
56.80
3 tháng
(2024-08-22) 		-13.20 -18.86% 489,751,000 2,301,724 217.5
56.80
70
56.80
6 tháng
(2024-05-24) 		-3.22 -5.37% 1,049,134,400 -27,607,169 -1,632.2
56.80
70
56.80
12 tháng
(2023-11-27) 		19.10 50.66% 2,267,922,100 33,511,107 1,806.0
37.70
70
56.80
24 tháng
(2022-12-01) 		13.51 31.22% 3,454,998,500 -37,013,706 -1,287.1
34.82
70
56.80
36 tháng
(2021-12-06) 		-7.34 -11.45% 4,057,473,600 -28,391,515 101.1
34.82
78.20
56.80
60 tháng
(2019-12-17) 		20.55 56.68% 4,594,943,980 -18,502,736 2,880.6
18.85
78.20
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
58.70
 8,166,800 57 58.90 56.50 685,500 2,499,402 -97.3
20/11/2024
56.80
 9,752,900 57.20 58.10 56 2,188,800 4,032,100 -105.4
19/11/2024
57.50
 5,338,500 59 59 57.50 609,900 1,567,919 -55.5
18/11/2024
58.90
 12,080,100 59.90 59.90 57.10 1,898,600 3,784,200 -110.2
15/11/2024
59.90
 6,648,600 60.80 61.10 59.80 129,063 739,600 -36.8
14/11/2024
61.30
 4,481,400 61.50 61.60 60.70 211,500 309,200 -6.0
13/11/2024
61.90
 7,232,500 60.80 62.30 60.30 2,138,818 1,315,938 51.4
12/11/2024
60.80
 10,600,700 63.10 63.20 60.80 1,241,400 1,699,900 -29.1
11/11/2024
63
 9,390,500 64.50 65 62.90 490,800 1,251,500 -48.2
08/11/2024
65
 4,698,600 65.40 65.40 64.50 470,200 222,900 16.1
07/11/2024
65.40
 5,244,200 65.80 65.80 64.80 1,300,300 571,000 47.6
06/11/2024
65.60
 5,415,900 65.70 65.70 65 0 0 0
05/11/2024
65.60
 5,272,300 64.90 65.60 64.80 1,240,900 1,313,200 -4.8
04/11/2024
65.10
 9,363,400 65.90 65.90 64.70 2,604,800 1,633,500 63.4
01/11/2024
66
 21,332,900 65.90 66.10 65.50 5,961,300 4,325,900 108.0
31/10/2024
66.50
 6,146,200 66 66.50 65.60 1,071,100 1,702,000 -41.8
30/10/2024
66
 8,927,400 66.50 66.50 65.70 1,497,500 1,762,700 -17.6
29/10/2024
66.50
 9,538,500 65.60 66.50 65.40 2,734,100 1,818,700 60.4
28/10/2024
65.50
 3,958,700 65.50 65.60 64.90 1,073,500 390,500 44.5
25/10/2024
65.50
 4,951,300 65.40 66 65 1,525,300 443,000 70.9
24/10/2024
65.40
 4,641,700 65.40 66 64.90 1,318,800 373,100 61.8
23/10/2024
65.70
 6,100,300 66.10 66.30 65.10 1,194,900 908,800 18.8
22/10/2024
66.30
 9,781,100 66.30 66.80 65.50 1,948,200 792,100 76.6
21/10/2024
65.80
 4,333,000 65.30 66 64.90 175,100 422,600 -16.3
18/10/2024
65.70
 6,162,200 65.90 66.10 65.20 1,088,300 10,200 70.9
17/10/2024
65.80
 6,628,300 65.80 65.80 65.20 733,100 873,700 -9.2
16/10/2024
65.50
 13,710,200 64.40 65.70 64.30 1,920,500 1,171,700 48.8
15/10/2024
64.40
 12,469,800 63.90 64.80 63.70 863,800 1,097,600 -14.7
14/10/2024
63.60
 8,405,400 64.90 65 63.60 886,600 1,623,100 -47.4
11/10/2024
64.50
 10,009,100 65 65.30 63.50 1,350,700 689,200 42.6
10/10/2024
65
 8,668,600 64.50 65.40 64.10 667,800 810,700 -9.3
09/10/2024
64.20
 20,847,000 65 65.30 63.60 2,233,400 4,603,700 -152.4
08/10/2024
65.20
 11,008,100 66.70 66.70 65 1,126,900 2,967,500 -121.0
07/10/2024
66.30
 5,548,200 66.70 67.10 65.90 914,400 408,600 33.5
04/10/2024
66.40
 5,272,300 66.50 66.80 66.20 515,500 710,800 -13.0
03/10/2024
66.30
 14,743,000 67.40 67.40 65.80 870,300 754,800 7.6
02/10/2024
67.40
 7,157,400 67.50 67.90 67 376,600 286,600 6.0
01/10/2024
67.80
 9,995,700 68.30 68.70 67.80 2,549,200 144,500 163.7
30/09/2024
68.10
 5,927,100 67.50 68.10 66.90 2,240,300 1,994,400 17.0
27/09/2024
67.50
 13,131,500 68.60 68.60 66.80 719,400 1,719,200 -67.7
26/09/2024
68.30
 7,182,600 68.80 69.50 68.30 1,034,700 508,700 36.0
25/09/2024
68.70
 5,446,300 68.50 68.70 68 1,755,900 522,900 84.4
24/09/2024
68.10
 6,640,500 67.50 68.80 67.50 2,084,900 707,200 94.0
23/09/2024
67.30
 5,047,700 68 68 66.80 2,004,900 973,100 69.5
20/09/2024
68
 5,016,600 68.60 68.70 68 642,400 481,500 11.0
19/09/2024
68.20
 5,280,600 68.50 68.50 67.70 1,226,000 723,400 34.2
18/09/2024
68.20
 10,676,700 66.90 68.60 66.80 2,093,900 2,466,700 -25.0
17/09/2024
66.80
 8,761,200 66.20 66.80 65.50 1,432,900 3,617,600 -143.8
16/09/2024
66.10
 5,295,500 66.90 67 66 569,500 1,186,100 -41.1
13/09/2024
67.20
 7,126,500 67.20 67.50 66.50 734,600 2,588,900 -124.3
12/09/2024
67.50
 3,872,500 68 68 67.20 362,800 1,046,000 -46.1
11/09/2024
67.80
 6,804,000 67.80 67.90 67.10 2,886,500 3,718,800 -56.3
10/09/2024
67.80
 6,456,200 67.50 68.70 67.50 1,813,700 1,451,300 24.6
09/09/2024
67.50
 3,677,000 67.70 68 67.20 0 0 0
06/09/2024
68
 8,345,500 67.60 68 66.80 876,600 924,000 -2.9
05/09/2024
67.90
 8,478,300 68.80 68.90 67.60 846,800 520,200 22.1
04/09/2024
69.10
 4,462,400 68.70 69.70 68.20 911,700 1,272,300 -24.8
30/08/2024
69.80
 5,295,100 69.10 69.80 68.70 1,786,500 881,900 63.5
29/08/2024
69.10
 4,226,000 68.90 69.40 68.60 1,245,500 613,500 43.7
28/08/2024
69.40
 6,602,000 69.70 69.70 68.70 1,946,400 2,092,100 -9.9
27/08/2024
69.80
 14,475,100 69.40 69.80 67.80 2,463,800 1,298,100 81.3
26/08/2024
69.80
 5,961,000 70 70.80 69.60 998,500 1,044,200 -3.4
23/08/2024
70
 4,425,700 70 70.20 69.30 1,024,700 1,176,500 -10.3
22/08/2024
70
 5,281,400 69.70 70.20 69.10 1,417,600 879,100 37.7
21/08/2024
69.80
 8,947,700 69.40 70.20 68.90 1,639,600 3,027,700 -96.4
20/08/2024
69.50
 8,137,200 69 69.50 68.30 1,857,800 436,100 98.3
19/08/2024
69
 6,418,900 69 69.70 68.60 1,108,800 1,376,000 -18.3
16/08/2024
69
 18,518,500 66 69.50 65.90 3,910,500 2,423,100 101.6
15/08/2024
65.90
 7,146,900 66.30 66.40 65.30 1,208,000 1,107,600 6.7
14/08/2024
66.60
 6,293,000 66.80 67 65.80 848,500 712,500 9.3
13/08/2024
66.70
 9,391,000 66.80 67.20 65.50 2,446,700 1,730,300 47.8
12/08/2024
66.60
 11,011,200 65.90 66.80 65.60 3,134,600 986,600 142.3
09/08/2024
65.60
 17,518,100 62.70 65.80 62.50 4,317,650 2,062,835 144.8
08/08/2024
62.40
 5,791,600 62 62.90 61.90 654,900 1,592,900 -58.4
07/08/2024
62.30
 4,794,900 62.30 62.50 61.50 845,500 2,160,900 -81.3
06/08/2024
62.30
 6,419,700 61.80 62.30 60.60 909,700 2,581,000 -102.3
05/08/2024
61.60
 11,577,700 61.50 62.30 60.30 725,900 2,043,700 -80.7
02/08/2024
62.90
 7,605,200 61 62.90 60.70 1,286,100 535,400 46.7
01/08/2024
62.10
 10,605,900 63.80 63.80 61.50 2,450,400 694,900 109.8
31/07/2024
63.80
 10,333,100 63.90 64.50 63.50 2,774,000 1,199,600 100.6
30/07/2024
63
 5,470,300 62 63.20 61.90 458,700 896,500 -27.0
29/07/2024
62
 5,340,200 61.40 62.40 61.10 458,700 896,500 -27.0
26/07/2024
61
 4,384,000 60.50 61 60.40 410,900 1,801,400 -84.5
25/07/2024
61
 4,903,300 60 61 59.70 415,600 641,600 -13.4
24/07/2024
61.40
 15,062,500 61.60 62 58.60 1,629,500 3,112,500 -89.1
23/07/2024
62.50
 9,198,000 65 65 62 915,051 755,000 9.8
22/07/2024
65.30
 5,883,400 65.20 65.40 63.80 373,500 854,600 -30.8
19/07/2024
65.60
 12,007,200 65 66.30 64.70 3,557,400 863,200 176.5
18/07/2024
65
 7,938,100 63.50 65 63.40 2,942,100 906,400 130.7
17/07/2024
63.50
 16,982,000 64.70 64.70 62.20 4,046,900 1,484,900 162.8
16/07/2024
64.10
 7,680,700 64.60 65.30 64.10 509,100 2,800,400 -148.0
15/07/2024
64.30
 3,694,800 64.90 65 64.10 422,500 1,159,300 -47.5
12/07/2024
64.80
 8,736,600 64.80 65.40 64.10 742,300 2,662,500 -124.1
11/07/2024
64.80
 8,302,000 65.40 65.70 64.60 886,100 2,294,700 -91.7
10/07/2024
65.20
 10,907,100 66.70 66.80 65.20 1,305,300 3,719,700 -159.6
09/07/2024
66.80
 7,977,800 67.20 67.20 66.30 1,008,100 2,249,700 -82.5
08/07/2024
67
 10,448,700 65.60 67.40 65.60 823,400 3,600,300 -184.7
05/07/2024
65.60
 7,939,400 65.20 65.80 65 1,323,700 1,362,100 -2.3
04/07/2024
65.10
 5,861,500 65.70 66.30 64.90 431,900 1,154,600 -47.2
03/07/2024
65.50
 7,436,000 65.90 66.40 65.10 501,600 1,826,300 -86.8

Chính sách bảo mật | Điều khoản sử dụng |