CTCP Đầu tư Thế giới Di động (mwg)

65
-0.40
(-0.61%)
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
(2024-10-09) 		0.80 1.25% 196,606,100 1,161,453 80.3
63.60
66.50
65
2 tháng
(2024-09-09) 		-2.50 -3.70% 356,673,300 -287,572 -4.4
63.60
68.70
65
3 tháng
(2024-08-12) 		-1.60 -2.40% 500,090,200 6,883,944 484.0
63.60
70
65
6 tháng
(2024-05-13) 		7.16 12.38% 1,073,785,800 -11,988,537 -716.8
57.84
70
65
12 tháng
(2023-11-14) 		23.83 57.87% 2,296,597,100 18,692,923 1,091.2
37.01
70
65
24 tháng
(2022-11-21) 		25.05 62.72% 3,420,280,400 -42,817,922 -1,629.1
34.82
70
65
36 tháng
(2021-11-24) 		-5.30 -7.53% 4,002,167,500 -34,193,322 -241.6
34.82
78.20
65
60 tháng
(2019-12-05) 		29.61 83.68% 4,532,963,390 -24,297,383 2,539.0
18.85
78.20
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2020
34.07
 805,140 34.65 34.72 33.09 0 0 0
05/11/2020
34.65
 671,040 34.65 35.20 34.62 66,649 66,649 0
04/11/2020
34.65
 531,610 34.78 34.81 34.39 0 0 0
03/11/2020
34.78
 486,030 34.52 35.04 34.46 66,649 66,649 0
02/11/2020
34.52
 439,540 33.97 34.72 33.97 0 0 0
30/10/2020
33.97
 1,426,480 33.19 34.36 33.03 32,520 32,520 0
29/10/2020
33.19
 1,564,150 34.07 34.07 33.03 0 0 0
28/10/2020
34.07
 1,452,750 35.69 35.69 34.07 0 0 0
27/10/2020
35.69
 606,700 35.69 36.24 35.66 20,500 20,000 0.1
26/10/2020
35.69
 1,054,600 35.69 36.50 35.53 0 0 0
23/10/2020
35.69
 1,218,320 35.20 35.85 35.01 0 500 -0.1
22/10/2020
35.20
 607,760 34.33 35.20 34.13 0 500 -0.1
21/10/2020
34.33
 766,740 34.65 35.20 34.23 0 0 0
20/10/2020
34.65
 977,350 34.65 34.65 33.97 0 10 -0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
19/10/2020
34.65
 480,220 34.68 34.85 34.39 650 0 0.1
16/10/2020
34.68
 546,060 35.00 35.04 34.40 0 0 0
15/10/2020
35.00
 880,570 34.88 35.04 34.24 0 0 0
14/10/2020
34.88
 1,081,330 33.98 34.88 33.47 0 670 -0.1
13/10/2020
33.98
 815,720 34.40 34.40 33.85 0 0 0
12/10/2020
34.40
 941,210 34.88 34.97 34.08 32,500 32,500 0
09/10/2020
34.88
 575,370 35.04 35.36 34.72 0 0 0
08/10/2020
35.04
 871,660 34.43 35.04 34.46 32,500 32,500 0
07/10/2020
34.43
 959,640 33.66 34.52 33.28 0 500 -0.1
06/10/2020
33.66
 1,075,760 33.28 33.88 33.44 0 0 0
05/10/2020
33.28
 588,560 33.28 33.69 33.12 0 0 0
02/10/2020
33.28
 1,326,080 33.60 33.72 31.93 500 0 0.1
01/10/2020
33.60
 779,470 33.37 33.63 33.37 0 0 0
30/09/2020
33.37
 1,088,450 33.12 33.60 32.83 0 0 0
29/09/2020
33.12
 1,230,990 32.96 34.01 33.12 0 500 -0.1
28/09/2020
32.96
 634,880 32.16 32.96 32.16 0 330 -0.0
25/09/2020
32.16
 1,038,360 32.38 32.38 31.87 0 0 0
24/09/2020
32.38
 1,230,990 32.60 32.60 32.00 0 0 0
23/09/2020
32.60
 1,053,980 31.87 32.96 31.93 0 0 0
22/09/2020
31.87
 1,503,000 31.48 31.93 31.07 0 0 0
21/09/2020
31.48
 2,152,280 30.24 31.58 30.30 0 0 0
18/09/2020
30.24
 615,740 30.14 30.33 30.08 0 0 0
17/09/2020
30.14
 592,380 30.27 30.36 29.82 0 0 0
16/09/2020
30.27
 1,100,860 29.72 30.56 29.56 0 0 0
15/09/2020
29.72
 786,060 29.76 29.92 29.60 0 0 0
14/09/2020
29.76
 546,560 29.88 30.04 29.66 0 0 0
11/09/2020
29.88
 436,320 30.04 30.04 29.69 0 0 0
10/09/2020
30.04
 744,120 29.88 30.17 29.88 0 0 0
09/09/2020
29.88
 631,980 29.79 30.01 29.28 0 0 0
08/09/2020
29.79
 1,000,020 28.89 29.82 28.96 0 0 0
07/09/2020
28.89
 1,491,040 30.11 30.14 28.89 0 8,000 -0.8
04/09/2020
30.11
 1,015,720 30.33 30.33 29.72 0 0 0
03/09/2020
30.33
 1,060,240 30.01 30.56 29.76 0 0 0
01/09/2020
30.01
 996,140 29.88 30.40 29.79 27,010 27,010 0
31/08/2020
29.88
 954,930 29.69 30.17 29.44 0 0 0
28/08/2020
29.69
 1,994,640 28.44 30.08 28.80 20,000 20,000 0
27/08/2020
28.44
 955,520 27.93 28.44 27.93 0 0 0
26/08/2020
27.93
 883,390 28.03 28.41 27.84 82,120 82,120 0
25/08/2020
28.03
 2,247,120 26.91 28.22 27.04 0 0 0
24/08/2020
26.91
 1,064,730 26.24 27.13 26.53 0 0 0
21/08/2020
26.24
 690,220 26.14 26.40 26.08 0 0 0
20/08/2020
26.14
 1,018,420 26.17 26.27 25.85 0 0 0
19/08/2020
26.17
 382,850 26.05 26.24 26.01 0 0 0
18/08/2020
26.05
 554,060 26.30 26.30 25.85 0 0 0
17/08/2020
26.30
 824,290 26.59 26.59 25.89 0 0 0
14/08/2020
26.59
 992,180 26.30 26.81 26.27 0 0 0
13/08/2020
26.30
 915,350 25.53 26.33 25.60 0 0 0
12/08/2020
25.53
 451,860 25.44 25.57 25.28 0 0 0
11/08/2020
25.44
 394,720 25.28 25.53 25.21 0 0 0
10/08/2020
25.28
 629,890 25.15 25.69 25.28 0 0 0
07/08/2020
25.15
 607,040 25.37 25.41 24.96 0 0 0
06/08/2020
25.37
 554,590 25.34 25.53 25.05 0 0 0
05/08/2020
25.34
 734,940 24.64 25.41 24.48 0 0 0
04/08/2020
24.64
 841,660 24.32 25.05 24.48 0 0 0
03/08/2020
24.32
 655,840 23.84 24.45 23.52 0 0 0
31/07/2020
23.84
 799,400 23.77 23.90 23.20 500 0 0.0
30/07/2020
23.77
 603,300 23.36 23.77 23.29 296,931 296,931 0
29/07/2020
23.36
 1,436,620 24.32 24.32 22.81 0 0 0
28/07/2020
24.32
 1,280,900 23.58 24.38 23.58 0 500 -0.0
27/07/2020
23.58
 2,981,180 25.34 25.34 23.58 0 0 0
24/07/2020
25.34
 1,796,300 26.56 26.56 24.70 0 0 0
23/07/2020
26.56
 420,560 26.62 26.72 26.46 0 0 0
22/07/2020
26.62
 363,710 26.78 26.88 26.46 0 0 0
21/07/2020
26.78
 413,460 26.65 26.81 26.56 0 0 0
20/07/2020
26.65
 253,640 26.88 26.88 26.62 230,000 230,000 0
17/07/2020
26.88
 379,820 27.13 27.13 26.88 0 0 0
16/07/2020
27.13
 495,500 27.07 27.13 26.88 0 0 0
15/07/2020
27.07
 1,049,820 26.53 27.17 26.59 0 0 0
14/07/2020
26.53
 365,780 26.49 26.53 26.30 0 0 0
13/07/2020
26.49
 403,750 26.53 26.78 26.37 0 0 0
10/07/2020
26.53
 564,660 26.88 26.88 26.49 0 0 0
09/07/2020
26.88
 521,490 26.75 26.97 26.72 2,147,078 2,147,078 0
08/07/2020
26.75
 285,150 26.78 26.88 26.53 0 0 0
07/07/2020
26.78
 621,630 26.72 27.10 26.78 1,151,963 1,151,963 0
06/07/2020
26.72
 620,180 26.14 26.81 26.17 0 0 0
03/07/2020
26.14
 356,420 26.17 26.21 26.05 0 0 0
02/07/2020
26.17
 327,720 26.24 26.33 25.92 0 0 0
01/07/2020
26.24
 311,490 25.85 26.24 25.85 0 0 0
30/06/2020
25.85
 744,080 26.08 26.40 25.60 0 0 0
29/06/2020
26.08
 1,096,590 26.94 26.94 25.89 0 0 0
26/06/2020
26.94
 449,460 26.75 27.10 26.69 0 0 0
25/06/2020
26.75
 783,410 27.20 27.20 26.72 0 0 0
24/06/2020
27.20
 715,470 27.29 27.61 26.88 1,200,000 1,200,000 0
23/06/2020
27.29
 801,600 27.49 27.64 27.29 820,000 820,000 0
22/06/2020
27.49
 941,430 27.04 27.77 27.07 250,000 250,000 0
19/06/2020
27.04
 859,830 26.81 27.36 26.78 250,000 250,000 0

Chính sách bảo mật | Điều khoản sử dụng |