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)
29/11/2019
34.88
 913,420 34.88 34.88 34.11 0 0 0
28/11/2019
34.88
 1,280,490 36.22 36.22 34.84 10 0 0.0
27/11/2019
36.22
 255,150 36.32 36.54 36.12 0 0 0
26/11/2019
36.32
 587,670 35.84 36.48 36.06 0 0 0
25/11/2019
35.84
 619,110 35.84 36.09 34.59 0 10 -0.0
22/11/2019
35.84
 871,800 36.32 36.80 35.45 0 0 0
21/11/2019
36.32
 1,214,570 37.47 37.47 36.32 0 0 0
20/11/2019
37.47
 352,350 38.08 38.08 37.34 0 0 0
19/11/2019
38.08
 297,210 37.69 38.08 37.66 0 0 0
18/11/2019
37.69
 342,430 37.92 38.24 37.60 0 0 0
15/11/2019
37.92
 477,380 37.37 37.92 37.37 0 0 0
14/11/2019
37.37
 1,564,490 38.36 38.62 37.12 0 0 0
13/11/2019
38.36
 1,487,180 39.13 39.26 38.08 0 0 0
12/11/2019
39.13
 535,490 39.00 39.29 38.84 0 0 0
11/11/2019
39.00
 1,074,710 39.87 39.93 39.00 0 0 0
08/11/2019
39.87
 791,810 40.09 40.12 39.48 0 0 0
07/11/2019
40.09
 454,070 39.87 40.28 39.90 0 0 0
06/11/2019
39.87
 675,510 40.19 40.22 39.74 10 0 0.0
05/11/2019
40.19
 694,310 40.35 40.57 40.16 0 0 0
04/11/2019
40.35
 1,419,590 40.06 40.51 39.55 194,000 194,000 0
01/11/2019
40.06
 804,110 39.87 40.25 39.29 0 10 -0.0
31/10/2019
39.87
 547,280 39.96 40.32 39.87 0 0 0
30/10/2019
39.96
 1,273,880 40.64 40.64 39.87 0 0 0
29/10/2019
40.64
 451,930 40.83 41.08 40.64 0 0 0
28/10/2019
40.83
 791,430 40.92 41.31 40.76 0 0 0
25/10/2019
40.92
 619,560 40.80 40.96 40.57 0 0 0
24/10/2019
40.80
 1,551,290 39.42 40.80 39.42 0 0 0
23/10/2019
39.42
 267,910 39.39 39.80 39.07 0 0 0
22/10/2019
39.39
 283,110 39.32 39.39 38.97 0 0 0
21/10/2019
39.32
 420,540 39.32 39.64 39.04 0 0 0
18/10/2019
39.32
 340,930 39.32 39.55 39.13 50,000 50,000 0
17/10/2019
39.32
 752,150 40.03 40.03 39.26 0 0 0
16/10/2019
40.03
 332,150 40.16 40.48 40.00 0 0 0
15/10/2019
40.16
 330,130 39.90 40.28 39.84 0 0 0
14/10/2019
39.90
 557,790 39.48 40.16 39.36 0 0 0
11/10/2019
39.48
 226,390 39.55 39.61 39.26 0 0 0
10/10/2019
39.55
 309,090 39.55 39.77 39.26 0 0 0
09/10/2019
39.55
 258,380 39.36 39.64 39.23 2,200 0 0.3
08/10/2019
39.36
 617,490 38.72 39.36 38.59 0 0 0
07/10/2019
38.72
 868,850 39.36 39.58 38.72 0 0 0
04/10/2019
39.36
 612,110 40.03 40.25 39.36 0 2,200 -0.3
03/10/2019
40.03
 905,190 40.06 40.06 39.68 0 0 0
02/10/2019
40.06
 697,640 40.80 40.86 40.06 75,330 75,330 0
01/10/2019
40.80
 581,240 40.35 40.89 40.35 0 0 0
30/09/2019
40.35
 678,780 40.96 41.44 40.32 156,946 156,946 0
27/09/2019
40.96
 1,283,330 40.32 41.21 40.32 84,500 60,000 3.3
26/09/2019
40.32
 454,270 40.16 40.48 39.84 79,240 79,240 0
25/09/2019
40.16
 640,200 39.04 40.16 38.88 0 0 0
24/09/2019
39.04
 796,020 39.68 39.87 39.04 0 0 0
23/09/2019
39.68
 706,560 40.48 40.64 39.52 2,225,236 2,225,236 0
20/09/2019
40.48
 626,230 40.06 40.89 39.68 53,330 53,330 0
19/09/2019
40.06
 535,580 39.04 40.06 38.94 0 0 0
18/09/2019
39.04
 837,380 39.48 39.84 38.91 1,615,641 1,615,641 0
17/09/2019
39.48
 433,580 39.52 39.52 39.04 511,788 511,788 0
16/09/2019
39.52
 1,105,630 39.16 39.93 39.23 1,760,000 1,760,000 0
13/09/2019
39.16
 2,604,620 37.37 39.16 37.60 0 0 0
12/09/2019
37.37
 849,030 36.83 37.50 36.73 0 0 0
11/09/2019
36.83
 699,470 36.76 36.83 36.06 0 0 0
10/09/2019
36.76
 526,620 37.15 37.44 36.64 0 0 0
09/09/2019
37.15
 268,270 37.44 37.60 37.15 0 0 0
06/09/2019
37.44
 446,190 37.18 37.56 36.86 0 0 0
05/09/2019
37.18
 873,420 37.72 37.76 36.80 0 0 0
04/09/2019
37.72
 478,350 37.63 37.88 37.50 0 0 0
03/09/2019
37.63
 672,220 37.40 37.85 37.44 0 0 0
30/08/2019
37.40
 646,070 36.80 37.50 36.80 0 0 0
29/08/2019
36.80
 339,460 36.41 36.80 36.19 0 0 0
28/08/2019
36.41
 598,140 36.48 36.48 35.93 0 0 0
27/08/2019
36.48
 1,894,440 37.24 37.60 35.68 0 0 0
26/08/2019
37.24
 1,035,590 37.28 37.72 36.86 0 0 0
23/08/2019
37.28
 1,033,040 37.60 37.76 36.80 26,660 26,660 0
22/08/2019
37.60
 1,036,330 38.49 38.56 37.60 0 0 0
21/08/2019
38.49
 817,580 38.40 39.00 38.17 0 0 0
20/08/2019
38.40
 539,450 37.72 38.40 37.76 0 0 0
19/08/2019
37.72
 1,147,930 37.53 38.01 36.89 0 0 0
16/08/2019
37.53
 1,469,190 38.40 39.16 37.53 0 0 0
15/08/2019
38.40
 926,680 38.04 38.40 37.37 50,000 50,000 0
14/08/2019
38.04
 726,650 37.69 38.24 37.82 30,670 30,000 0.1
13/08/2019
37.69
 911,770 37.44 37.88 36.80 40,000 40,000 0
12/08/2019
37.44
 714,330 37.08 37.76 36.67 20,000 20,000 0
09/08/2019
37.08
 673,570 36.16 37.08 36.12 85,350 80,670 0.5
08/08/2019
36.16
 862,840 36.48 36.80 36.06 2,442,000 2,442,000 0
07/08/2019
36.48
 1,280,730 35.20 36.54 35.20 70,000 70,000 0
06/08/2019
35.20
 990,630 35.04 35.45 34.20 20,000 26,020 -0.7
05/08/2019
35.04
 1,309,220 34.56 35.64 34.46 40,000 40,000 0
02/08/2019
34.56
 799,720 34.72 34.72 34.24 0 0 0
01/08/2019
34.72
 875,760 34.17 34.72 33.79 0 0 0
31/07/2019
34.17
 684,050 33.18 34.24 33.02 0 0 0
30/07/2019
33.18
 1,014,250 33.92 34.24 33.18 0 0 0
29/07/2019
33.92
 1,919,130 34.14 34.30 33.24 40,000 40,000 0
26/07/2019
34.14
 1,174,450 34.52 34.72 33.85 0 0 0
25/07/2019
34.52
 918,260 34.36 34.72 34.08 0 0 0
24/07/2019
34.36
 778,010 34.84 35.10 34.36 0 0 0
23/07/2019
34.84
 897,670 34.08 34.84 34.01 2,293,093 2,293,093 0
22/07/2019
34.08
 859,840 33.88 34.40 33.66 0 0 0
19/07/2019
33.88
 1,097,520 33.24 33.92 33.28 1,340,470 1,340,470 0
18/07/2019
33.24
 1,109,730 32.51 33.24 32.28 0 0 0
17/07/2019
32.51
 598,590 32.70 32.83 32.48 0 0 0
16/07/2019
32.70
 716,650 32.38 32.86 32.32 0 0 0
15/07/2019
32.38
 1,558,100 31.39 32.64 31.39 130 0 0.0
12/07/2019
31.39
 708,120 31.36 31.74 31.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |