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
(2024-08-20) 		-1.30 -1.87% 142,587,600 -2,403,203 -150.6
66.10
70
68.20
2 tháng
(2024-07-22) 		2.90 4.44% 326,255,000 -231,914 21.0
61
70
68.20
3 tháng
(2024-06-21) 		5.20 8.26% 520,764,000 -11,571,482 -711.4
61
70
68.20
6 tháng
(2024-03-25) 		20.28 42.32% 1,158,343,900 26,305,103 1,275.6
47.82
70
68.20
12 tháng
(2023-09-25) 		17.60 34.79% 2,331,858,900 -28,771,635 -999.8
34.82
70
68.20
24 tháng
(2022-09-30) 		5.31 8.44% 3,245,929,900 -47,773,734 -1,973.9
34.82
70
68.20
36 tháng
(2021-10-05) 		6.30 10.18% 3,756,189,700 -39,159,680 -587.0
34.82
78.20
68.20
60 tháng
(2019-10-16) 		28.17 70.38% 4,260,395,820 -29,262,801 2,198.0
18.85
78.20
68.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
27.08
 717,740 26.96 27.14 26.83 0 0 0
14/02/2019
26.96
 668,840 27.11 27.18 26.89 0 0 0
13/02/2019
27.11
 1,212,540 26.61 27.11 26.61 0 0 0
12/02/2019
26.61
 343,450 26.61 26.83 26.61 0 0 0
11/02/2019
26.61
 355,460 26.11 26.61 26.26 0 0 0
01/02/2019
26.11
 420,360 26.11 26.48 26.08 0 0 0
31/01/2019
26.11
 206,030 26.30 26.58 26.11 0 0 0
30/01/2019
26.30
 263,110 26.89 26.89 26.30 1,680,000 1,680,000 0
29/01/2019
26.89
 461,840 26.30 26.89 26.08 0 0 0
28/01/2019
26.30
 270,250 26.17 26.48 26.17 0 0 0
25/01/2019
26.17
 223,510 26.30 26.39 26.17 0 0 0
24/01/2019
26.30
 147,770 26.30 26.39 26.20 0 0 0
23/01/2019
26.30
 176,570 26.36 26.42 26.26 0 0 0
22/01/2019
26.36
 141,590 26.33 26.58 26.33 0 0 0
21/01/2019
26.33
 440,920 26.55 26.61 26.26 10 0 0.0
18/01/2019
26.55
 195,210 26.83 26.89 26.55 0 0 0
17/01/2019
26.83
 457,130 26.83 27.05 26.80 0 0 0
16/01/2019
26.83
 1,761,330 26.96 27.30 26.83 6,188,040 10 566.7
15/01/2019
26.96
 871,010 26.74 26.96 26.52 0 0 0
14/01/2019
26.74
 454,580 26.74 26.74 26.42 0 0 0
11/01/2019
26.74
 360,780 27.05 27.05 26.74 0 0 0
10/01/2019
27.05
 285,290 26.86 27.05 26.64 0 0 0
09/01/2019
26.86
 440,950 26.42 26.96 26.42 0 0 0
08/01/2019
26.42
 172,180 26.74 26.74 26.42 0 0 0
07/01/2019
26.74
 398,000 26.30 26.89 26.36 0 0 0
04/01/2019
26.30
 432,170 26.11 26.33 25.79 0 10,000 -0.8
03/01/2019
26.11
 703,060 26.89 26.96 26.11 0 0 0
02/01/2019
26.89
 351,730 27.37 27.37 26.89 0 0 0
28/12/2018
27.37
 1,051,360 27.18 27.37 26.61 88,230 88,230 0
27/12/2018
27.18
 662,910 26.86 27.37 26.96 0 0 0
26/12/2018
26.86
 342,390 26.86 27.14 26.80 0 0 0
25/12/2018
26.86
 554,610 27.21 27.21 26.45 0 0 0
24/12/2018
27.21
 318,090 27.37 27.52 27.21 0 0 0
21/12/2018
27.37
 926,110 26.89 27.49 26.39 0 0 0
20/12/2018
26.89
 342,770 26.99 26.99 26.64 0 20 -0.0
19/12/2018
26.99
 370,690 26.83 27.02 26.61 0 0 0
18/12/2018
26.83
 771,090 26.74 26.83 26.11 0 0 0
17/12/2018
26.74
 944,150 27.65 27.65 26.74 196,720 196,730 -0.0
14/12/2018
27.65
 666,410 27.99 27.99 27.62 0 0 0
13/12/2018
27.99
 442,940 28.15 28.34 27.93 20,000 20,000 0
12/12/2018
28.15
 483,230 27.62 28.43 27.68 0 0 0
11/12/2018
27.62
 362,460 27.68 27.81 27.52 0 0 0
10/12/2018
27.68
 381,370 27.87 27.87 27.59 0 0 0
07/12/2018
27.87
 498,460 27.65 27.99 27.65 0 2,250 -0.2
06/12/2018
27.65
 485,380 27.93 28.15 27.52 0 0 0
05/12/2018
27.93
 391,320 27.68 28.09 27.33 0 0 0
04/12/2018
27.68
 350,360 27.68 27.90 27.59 0 0 0
03/12/2018
27.68
 881,770 26.58 27.68 26.74 0 0 0
30/11/2018
26.58
 319,650 26.74 26.77 26.42 0 0 0
29/11/2018
26.74
 301,730 26.61 26.89 26.58 0 0 0
28/11/2018
26.61
 177,110 26.55 26.70 26.48 111,970 111,970 0
27/11/2018
26.55
 170,510 26.74 26.96 26.52 36,000 36,000 0
26/11/2018
26.74
 243,680 26.42 26.92 26.42 0 0 0
23/11/2018
26.42
 275,770 26.99 27.05 26.42 0 0 0
22/11/2018
26.99
 284,960 26.67 27.18 26.92 8,000 0 0.7
21/11/2018
26.67
 342,490 26.52 26.74 26.17 0 0 0
20/11/2018
26.52
 205,300 26.64 26.64 26.36 0 0 0
19/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/11/2018
26.64
 674,870 25.29 26.64 25.86 0 8,000 -0.7
16/11/2018
25.29
 631,250 25.24 25.95 25.24 20 0 0.0
15/11/2018
25.24
 292,820 25.31 25.78 25.24 0 0 0
14/11/2018
25.31
 158,520 25.41 25.76 25.31 10 0 0.0
13/11/2018
25.41
 317,270 25.95 25.95 25.36 0 20 -0.0
12/11/2018
25.95
 304,040 25.01 26.07 25.01 0 0 0
09/11/2018
25.01
 477,280 25.95 26.42 25.01 0 10 -0.0
08/11/2018
25.95
 604,530 26.42 26.42 25.55 0 0 0
07/11/2018
26.42
 643,430 26.28 26.75 26.19 0 0 0
06/11/2018
26.28
 218,730 26.28 26.54 26.07 0 0 0
05/11/2018
26.28
 293,080 26.54 26.54 25.83 0 0 0
02/11/2018
26.54
 504,810 26.07 26.78 26.19 0 0 0
01/11/2018
26.07
 499,610 26.61 26.78 25.95 0 0 0
31/10/2018
26.61
 383,980 25.27 26.61 25.50 0 0 0
30/10/2018
25.27
 580,920 24.70 25.62 24.70 1,000 0 0.1
29/10/2018
24.70
 941,930 25.48 25.81 24.68 0 0 0
26/10/2018
25.48
 849,040 26.66 27.18 25.48 0 0 0
25/10/2018
26.66
 590,330 27.48 27.48 26.07 0 1,000 -0.1
24/10/2018
27.48
 508,800 28.19 28.57 27.48 0 0 0
23/10/2018
28.19
 832,020 29.42 29.42 27.84 0 0 0
22/10/2018
29.42
 271,340 29.51 29.82 29.42 0 0 0
19/10/2018
29.51
 467,910 29.84 29.84 29.35 0 0 0
18/10/2018
29.84
 389,170 30.20 30.31 29.79 30,000 30,000 0
17/10/2018
30.20
 360,430 30.05 30.55 30.10 30,000 0 4.1
16/10/2018
30.05
 298,340 29.61 30.05 29.49 7,620 0 1.0
15/10/2018
29.61
 803,450 30.08 30.10 29.49 20,000 20,000 0
12/10/2018
30.08
 617,790 29.37 30.08 29.28 0 30,000 -4.0
11/10/2018
29.37
 1,579,640 30.90 30.90 29.37 0 7,620 -1.0
10/10/2018
30.90
 576,480 30.55 30.90 30.50 0 0 0
09/10/2018
30.55
 823,360 30.20 30.81 30.22 0 0 0
08/10/2018
30.20
 660,700 29.84 30.43 29.79 0 0 0
05/10/2018
29.84
 605,250 30.41 30.67 29.84 5,000 0 0.6
04/10/2018
30.41
 467,720 30.22 30.67 30.27 0 0 0
03/10/2018
30.22
 473,490 29.96 30.22 29.89 0 0 0
02/10/2018
29.96
 486,880 29.96 30.27 29.89 0 5,000 -0.6
01/10/2018
29.96
 489,970 30.01 30.17 29.87 0 0 0
28/09/2018
30.01
 642,710 30.20 30.64 30.01 0 0 0
27/09/2018
30.20
 770,310 29.49 30.20 29.30 42,000 42,000 0
26/09/2018
29.49
 650,080 29.79 29.91 29.49 0 0 0
25/09/2018
29.79
 498,320 29.89 29.89 29.61 0 0 0
24/09/2018
29.89
 572,820 29.72 30.08 29.72 0 0 0
21/09/2018
29.72
 1,257,670 28.66 29.72 28.66 0 0 0
20/09/2018
28.66
 323,370 28.76 28.90 28.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |