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)
11/07/2019
31.36
 703,060 31.48 31.77 31.36 0 0 0
10/07/2019
31.48
 1,046,150 31.04 31.84 31.13 0 130 -0.0
09/07/2019
31.04
 962,970 30.17 31.04 30.04 0 0 0
08/07/2019
30.17
 716,580 30.52 30.52 30.11 0 0 0
05/07/2019
30.52
 618,980 30.56 30.62 30.36 0 0 0
04/07/2019
30.56
 648,430 30.59 30.91 30.52 0 0 0
03/07/2019
30.59
 855,880 30.56 30.72 30.40 0 0 0
02/07/2019
30.56
 1,129,010 30.30 30.65 30.20 0 0 0
01/07/2019
30.30
 938,140 29.69 30.33 29.85 0 0 0
28/06/2019
29.69
 714,920 29.12 29.69 29.05 11,100 0 1.0
27/06/2019
29.12
 761,170 29.69 29.69 29.05 0 0 0
26/06/2019
29.69
 761,460 29.37 29.85 29.18 0 0 0
25/06/2019
29.37
 489,060 29.24 29.37 28.99 0 11,100 -1.0
24/06/2019
29.24
 774,060 29.12 29.60 29.02 0 0 0
21/06/2019
29.12
 516,880 29.02 29.40 29.05 0 0 0
20/06/2019
29.02
 1,146,920 28.35 29.31 28.41 0 0 0
19/06/2019
28.35
 378,510 28.25 28.64 28.28 0 0 0
18/06/2019
28.25
 409,820 28.09 28.28 28.06 0 0 0
17/06/2019
28.09
 767,010 28.51 28.54 28.00 831,947 831,947 0
14/06/2019
28.51
 645,930 28.60 28.73 28.44 0 0 0
13/06/2019
28.60
 762,860 29.02 29.05 28.54 0 0 0
12/06/2019
29.02
 948,660 28.67 29.12 28.64 0 0 0
11/06/2019
28.67
 1,050,580 28.35 28.96 28.44 0 0 0
10/06/2019
28.35
 726,010 28.25 28.64 28.25 86,993 86,993 0
07/06/2019
28.25
 656,210 27.68 28.25 27.74 862,660 862,660 0
06/06/2019
27.68
 383,430 27.71 27.84 27.52 0 0 0
05/06/2019
27.71
 290,690 27.52 27.93 27.68 0 0 0
04/06/2019
27.52
 224,080 27.20 27.52 27.07 0 0 0
03/06/2019
27.20
 549,540 27.55 27.55 26.91 0 0 0
31/05/2019
27.55
 626,570 28.03 28.06 27.52 0 0 0
30/05/2019
28.03
 394,320 28.00 28.16 27.87 0 0 0
29/05/2019
28.00
 910,660 28.22 28.32 27.96 0 0 0
28/05/2019
28.22
 511,870 28.06 28.28 28.00 0 0 0
27/05/2019
28.06
 539,410 28.38 28.41 27.93 0 0 0
24/05/2019
28.38
 1,173,580 28.03 28.57 27.80 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2019
28.03
 575,790 27.84 28.16 27.84 0 0 0
22/05/2019
27.84
 673,140 27.74 28.15 27.74 0 0 0
21/05/2019
27.74
 943,500 27.77 28.03 27.65 0 0 0
20/05/2019
27.77
 899,010 27.21 27.87 27.27 0 0 0
17/05/2019
27.21
 298,530 27.05 27.37 27.05 0 0 0
16/05/2019
27.05
 341,020 27.37 27.49 27.05 0 0 0
15/05/2019
27.37
 772,070 26.89 27.46 26.99 10 0 0.0
14/05/2019
26.89
 511,320 26.80 26.96 26.61 0 0 0
13/05/2019
26.80
 266,140 26.74 26.86 26.42 0 0 0
10/05/2019
26.74
 343,700 26.45 26.77 26.42 0 0 0
09/05/2019
26.45
 381,100 26.26 26.58 26.20 0 0 0
08/05/2019
26.26
 339,560 26.39 26.39 25.95 0 0 0
07/05/2019
26.39
 292,510 26.36 26.58 26.26 0 0 0
06/05/2019
26.36
 406,200 27.02 27.02 26.26 0 0 0
03/05/2019
27.02
 383,610 27.05 27.05 26.77 0 0 0
02/05/2019
27.05
 558,270 26.70 27.18 26.83 0 0 0
26/04/2019
26.70
 729,640 26.26 26.74 26.20 0 0 0
25/04/2019
26.26
 273,010 26.11 26.42 26.11 0 0 0
24/04/2019
26.11
 318,360 26.04 26.23 26.01 0 0 0
23/04/2019
26.04
 205,300 26.11 26.17 25.92 0 0 0
22/04/2019
26.11
 359,660 25.86 26.23 25.95 15,270 0 1.3
19/04/2019
25.86
 242,750 25.60 25.89 25.60 0 0 0
18/04/2019
25.60
 378,380 25.73 25.79 25.35 0 0 0
17/04/2019
25.73
 343,330 25.70 25.82 25.60 0 15,270 -1.2
16/04/2019
25.70
 454,000 25.95 25.95 25.60 0 0 0
12/04/2019
25.95
 349,720 25.95 26.04 25.76 0 0 0
11/04/2019
25.95
 222,580 26.04 26.14 25.86 0 0 0
10/04/2019
26.04
 401,860 26.33 26.33 25.86 0 0 0
09/04/2019
26.33
 275,970 26.42 26.45 26.17 0 0 0
08/04/2019
26.42
 186,580 26.45 26.58 26.26 0 0 0
05/04/2019
26.45
 354,560 26.26 26.52 25.98 0 0 0
04/04/2019
26.26
 317,500 26.36 26.52 26.23 0 0 0
03/04/2019
26.36
 235,540 26.45 26.58 26.33 0 0 0
02/04/2019
26.45
 287,660 26.45 26.77 26.45 0 0 0
01/04/2019
26.45
 484,640 26.67 26.77 26.42 0 0 0
29/03/2019
26.67
 285,550 26.55 26.80 26.58 0 0 0
28/03/2019
26.55
 352,840 26.55 26.64 26.45 10,690 0 0.9
27/03/2019
26.55
 207,810 26.45 26.70 26.55 0 0 0
26/03/2019
26.45
 588,520 26.36 26.80 26.39 0 0 0
25/03/2019
26.36
 1,163,400 27.43 27.43 26.36 0 10,690 -0.9
22/03/2019
27.43
 671,770 27.65 27.71 27.37 204,970 203,320 0.1
21/03/2019
27.65
 706,020 27.84 28.03 27.65 0 0 0
20/03/2019
27.84
 431,600 28.03 28.09 27.68 0 0 0
19/03/2019
28.03
 1,161,490 28.06 28.62 27.96 0 1,650 -0.1
18/03/2019
28.06
 722,860 27.87 28.09 27.84 0 0 0
15/03/2019
27.87
 456,820 27.99 28.09 27.77 0 0 0
14/03/2019
27.99
 530,270 28.12 28.15 27.84 0 0 0
13/03/2019
28.12
 1,079,120 27.84 28.31 27.84 0 0 0
12/03/2019
27.84
 667,370 27.49 27.84 27.62 0 0 0
11/03/2019
27.49
 358,070 27.24 27.65 27.33 0 0 0
08/03/2019
27.24
 830,580 27.59 27.59 27.18 81,413 81,413 0
07/03/2019
27.59
 458,460 27.71 27.84 27.55 0 0 0
06/03/2019
27.71
 536,430 27.62 27.77 27.46 0 0 0
05/03/2019
27.62
 706,580 27.99 28.31 27.62 0 0 0
04/03/2019
27.99
 769,420 27.52 28.12 27.46 0 0 0
01/03/2019
27.52
 431,190 27.30 27.65 27.37 0 0 0
28/02/2019
27.30
 1,160,450 27.74 27.90 27.30 0 0 0
27/02/2019
27.74
 575,710 27.84 28.12 27.62 0 0 0
26/02/2019
27.84
 797,730 28.18 28.25 27.74 0 0 0
25/02/2019
28.18
 1,273,860 27.99 28.69 28.15 0 0 0
22/02/2019
27.99
 1,190,030 27.65 28.21 27.40 550 0 0.0
21/02/2019
27.65
 781,820 27.40 27.65 27.40 0 0 0
20/02/2019
27.40
 592,890 27.37 27.55 27.33 0 0 0
19/02/2019
27.37
 1,911,250 27.08 27.59 27.08 0 550 -0.0
18/02/2019
27.08
 455,150 27.08 27.24 27.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |