CTCP Đầu tư Thế giới Di động (mwg)

68
-0.20
(-0.29%)
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
(2024-08-21) 		-1.80 -2.58% 139,467,000 -3,501,421 -226.8
66.10
70
68
2 tháng
(2024-07-22) 		2.70 4.13% 331,271,600 91,568 43.1
61
70
68
3 tháng
(2024-06-24) 		6.49 10.55% 518,645,400 -10,578,173 -646.8
61
70
68
6 tháng
(2024-03-25) 		20.08 41.91% 1,163,360,500 26,628,585 1,297.7
47.82
70
68
12 tháng
(2023-09-26) 		16.91 33.09% 2,329,182,100 -29,554,053 -1,034.3
34.82
70
68
24 tháng
(2022-10-03) 		9.43 16.10% 3,246,575,400 -47,443,698 -1,951.3
34.82
70
68
36 tháng
(2021-10-06) 		5.37 8.57% 3,760,267,000 -38,836,198 -564.9
34.82
78.20
68
60 tháng
(2019-10-17) 		28.68 72.92% 4,265,080,270 -28,939,319 2,220.1
18.85
78.20
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
25.89
 899,940 26.30 26.30 25.73 0 0 0
27/04/2020
26.30
 1,120,700 26.56 26.85 25.98 0 0 0
24/04/2020
26.56
 1,028,080 26.72 26.72 25.98 6,000 0 0.5
23/04/2020
26.72
 1,345,230 26.24 27.20 26.24 0 0 0
22/04/2020
26.24
 1,796,100 25.41 26.56 24.67 49,710 49,710 0
21/04/2020
25.41
 2,583,970 26.97 26.97 25.15 1,336,661 1,342,661 -0.5
20/04/2020
26.97
 2,181,870 26.24 27.23 26.33 0 0 0
17/04/2020
26.24
 2,474,360 24.61 26.24 24.80 363,620 363,620 0
16/04/2020
24.61
 1,460,130 24.57 24.64 24.13 8,490 0 0.6
15/04/2020
24.57
 1,555,700 23.93 25.02 24.19 0 0 0
14/04/2020
23.93
 1,035,610 24.00 24.25 23.49 0 0 0
13/04/2020
24.00
 2,206,590 22.94 24.54 23.04 0 8,490 -0.6
10/04/2020
22.94
 1,235,340 23.36 23.36 22.59 0 0 0
09/04/2020
23.36
 1,610,080 23.68 24.09 23.36 0 0 0
08/04/2020
23.68
 2,044,140 23.87 23.87 22.88 0 0 0
07/04/2020
23.87
 5,818,790 22.37 23.90 22.69 0 0 0
06/04/2020
22.37
 486,160 20.93 22.37 22.37 0 0 0
03/04/2020
20.93
 1,653,030 19.58 20.93 19.93 0 0 0
01/04/2020
19.58
 1,604,700 18.85 19.90 18.69 0 0 0
31/03/2020
18.85
 1,868,280 19.04 20.06 18.01 0 0 0
30/03/2020
19.04
 1,861,200 20.25 20.80 18.85 0 0 0
27/03/2020
20.25
 2,498,890 21.76 21.76 20.25 0 0 0
26/03/2020
21.76
 2,123,850 23.36 23.36 21.76 0 0 0
25/03/2020
23.36
 1,417,730 22.01 23.36 22.08 0 0 0
24/03/2020
22.01
 1,567,590 22.97 22.97 21.37 340,000 340,000 0
23/03/2020
22.97
 1,361,560 24.70 24.70 22.97 0 0 0
20/03/2020
24.70
 1,095,330 24.19 24.70 23.97 0 0 0
19/03/2020
24.19
 1,132,320 25.21 25.21 23.87 8,670 0 0.7
18/03/2020
25.21
 1,406,630 24.73 25.76 24.64 8,670 0 0.7
17/03/2020
24.73
 1,252,010 24.32 24.96 22.91 0 0 0
16/03/2020
24.32
 1,526,810 25.28 25.34 23.68 61,590 61,590 0
13/03/2020
25.28
 3,610,700 26.01 27.52 24.22 95,830 71,280 2.2
12/03/2020
26.01
 527,930 27.96 27.96 26.01 0 0 0
11/03/2020
27.96
 1,584,730 30.04 30.24 27.96 0 0 0
10/03/2020
30.04
 1,429,660 30.68 30.68 28.86 0 36,470 -3.3
09/03/2020
30.68
 1,051,190 32.99 32.99 30.68 0 0 0
06/03/2020
32.99
 827,890 33.76 33.76 32.44 0 0 0
05/03/2020
33.76
 673,150 33.92 34.11 33.44 2,200 0 0.2
04/03/2020
33.92
 680,740 34.04 34.04 33.47 260 0 0.0
03/03/2020
34.04
 679,500 34.08 34.49 34.01 10 0 0.0
02/03/2020
34.08
 474,160 34.08 34.30 33.88 0 2,200 -0.2
28/02/2020
34.08
 1,295,250 34.68 34.68 33.44 0 260 -0.0
27/02/2020
34.68
 2,144,240 33.98 34.68 33.98 0 0 0
26/02/2020
33.98
 1,083,030 34.24 34.52 33.76 0 0 0
25/02/2020
34.24
 692,650 33.98 34.24 33.66 0 0 0
24/02/2020
33.98
 1,556,120 35.39 35.39 33.82 0 0 0
21/02/2020
35.39
 901,890 35.39 35.84 35.13 0 0 0
20/02/2020
35.39
 451,760 35.36 35.64 35.26 5,000 0 0.6
19/02/2020
35.36
 672,440 34.84 35.36 34.84 0 0 0
18/02/2020
34.84
 568,750 34.40 34.91 34.24 0 0 0
17/02/2020
34.40
 384,490 34.27 34.40 33.98 0 5,000 -0.5
14/02/2020
34.27
 415,290 34.56 34.56 33.88 0 0 0
13/02/2020
34.56
 412,040 34.88 34.88 34.52 0 0 0
12/02/2020
34.88
 569,230 34.08 35.00 34.14 0 0 0
11/02/2020
34.08
 396,130 33.85 34.17 33.92 0 0 0
10/02/2020
33.85
 702,790 34.78 34.78 33.85 0 0 0
07/02/2020
34.78
 628,350 35.04 35.04 34.49 0 0 0
06/02/2020
35.04
 785,620 34.56 35.29 34.56 0 0 0
05/02/2020
34.56
 805,800 34.52 35.10 34.56 0 0 0
04/02/2020
34.52
 905,300 34.81 35.36 34.04 2,930 0 0.3
03/02/2020
34.81
 1,949,930 35.45 35.45 33.28 0 0 0
31/01/2020
35.45
 1,434,750 36.48 36.67 35.36 0 0 0
30/01/2020
36.48
 1,315,710 38.14 38.14 36.16 0 2,930 -0.3
22/01/2020
38.14
 460,240 38.40 38.43 37.92 0 0 0
21/01/2020
38.40
 692,200 37.95 38.56 37.88 250,000 250,000 0
20/01/2020
37.95
 1,463,940 37.15 37.95 36.96 5,272,320 537,060 588.1
17/01/2020
37.15
 435,030 36.92 37.18 36.92 0 0 0
16/01/2020
36.92
 521,080 36.48 37.12 36.44 0 0 0
15/01/2020
36.48
 293,160 36.44 36.54 36.38 8,720 0 1.0
14/01/2020
36.44
 320,810 36.64 36.73 36.41 4,000 0 0.5
13/01/2020
36.64
 288,240 36.83 36.89 36.51 0 0 0
10/01/2020
36.83
 412,180 36.64 36.99 36.57 0 8,720 -1.0
09/01/2020
36.64
 318,070 36.09 36.80 36.28 0 4,000 -0.5
08/01/2020
36.09
 742,390 36.99 36.99 36.09 0 0 0
07/01/2020
36.99
 648,230 36.70 36.99 36.25 0 0 0
06/01/2020
36.70
 389,250 36.89 36.92 36.48 50 0 0.0
03/01/2020
36.89
 791,020 37.44 37.66 36.86 0 0 0
02/01/2020
37.44
 716,290 36.48 37.44 36.38 0 0 0
31/12/2019
36.48
 604,050 36.48 36.76 36.48 0 50 -0.0
30/12/2019
36.48
 616,460 36.32 36.64 36.22 0 0 0
27/12/2019
36.32
 488,240 36.25 36.32 36.00 0 0 0
26/12/2019
36.25
 615,240 36.44 36.44 35.87 0 0 0
25/12/2019
36.44
 547,470 35.61 36.44 35.61 200 0 0.0
24/12/2019
35.61
 374,750 35.52 35.77 35.39 66,786 66,786 0
23/12/2019
35.52
 425,780 35.42 35.90 35.52 0 0 0
20/12/2019
35.42
 356,760 35.20 35.77 35.26 110 200 -0.0
19/12/2019
35.20
 379,310 35.20 35.45 34.72 0 0 0
18/12/2019
35.20
 1,148,130 36.25 36.35 35.10 0 0 0
17/12/2019
36.25
 448,230 36.22 36.64 36.19 0 110 -0.0
16/12/2019
36.22
 444,410 36.16 36.22 35.68 0 0 0
13/12/2019
36.16
 467,610 36.28 36.70 35.93 0 0 0
12/12/2019
36.28
 366,190 36.16 36.32 36.06 0 0 0
11/12/2019
36.16
 314,710 35.52 36.16 35.29 0 0 0
10/12/2019
35.52
 412,000 35.48 35.64 35.20 0 0 0
09/12/2019
35.48
 526,010 35.45 35.71 35.20 0 0 0
06/12/2019
35.45
 468,980 35.39 35.52 35.20 160 0 0.0
05/12/2019
35.39
 544,700 36.16 36.32 35.39 0 0 0
04/12/2019
36.16
 574,630 34.94 36.16 34.75 0 0 0
03/12/2019
34.94
 593,720 34.68 35.00 34.17 100,000 100,160 4.3
02/12/2019
34.68
 642,170 34.88 35.13 34.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |