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)
19/09/2018
28.76
 368,460 28.78 29.02 28.50 0 0 0
18/09/2018
28.78
 327,290 28.43 28.78 28.07 0 0 0
17/09/2018
28.43
 409,860 28.78 28.78 28.31 0 0 0
14/09/2018
28.78
 261,860 28.66 28.97 28.69 0 0 0
13/09/2018
28.66
 662,640 28.52 29.02 28.50 0 0 0
12/09/2018
28.52
 699,630 28.43 28.85 28.50 0 0 0
11/09/2018
28.43
 688,570 27.70 28.43 27.70 1,200 0 0.1
10/09/2018
27.70
 364,420 27.67 27.93 27.60 0 0 0
07/09/2018
27.67
 285,090 27.46 27.81 27.39 0 0 0
06/09/2018
27.46
 535,920 27.44 27.77 27.44 0 1,200 -0.1
05/09/2018
27.44
 749,310 27.93 28.07 27.37 50,820 50,820 0
04/09/2018
27.93
 698,900 28.31 28.52 27.93 0 0 0
31/08/2018
28.31
 722,760 29.02 29.18 28.31 2,910 0 0.4
30/08/2018
29.02
 459,170 28.85 29.11 28.78 0 0 0
29/08/2018
28.85
 241,030 29.02 29.13 28.80 0 0 0
28/08/2018
29.02
 628,850 29.11 29.25 28.85 0 2,910 -0.4
27/08/2018
29.11
 709,210 28.54 29.28 28.50 20,000 20,000 0
24/08/2018
28.54
 569,900 28.76 28.76 28.31 30,000 30,000 0
23/08/2018
28.76
 461,070 28.71 28.78 28.50 43,000 43,000 0
22/08/2018
28.71
 423,640 28.78 28.90 28.47 0 0 0
21/08/2018
28.78
 612,430 28.54 28.90 28.50 50,000 50,000 0
20/08/2018
28.54
 812,330 27.86 28.62 27.86 20,000 20,000 0
17/08/2018
27.86
 647,260 28.05 28.43 27.86 0 0 0
16/08/2018
28.05
 801,100 27.37 28.05 27.15 0 0 0
15/08/2018
27.37
 785,450 27.77 28.21 27.32 0 0 0
14/08/2018
27.77
 1,034,100 26.94 27.81 27.13 0 0 0
13/08/2018
26.94
 422,090 27.22 27.22 26.82 0 0 0
10/08/2018
27.22
 684,860 26.99 27.34 26.87 0 0 0
09/08/2018
26.99
 431,240 26.87 27.18 26.80 0 0 0
08/08/2018
26.87
 340,650 26.19 26.99 26.19 0 0 0
07/08/2018
26.19
 435,930 26.19 26.45 25.95 0 0 0
06/08/2018
26.19
 363,260 26.54 26.66 26.19 100,000 100,000 0
03/08/2018
26.54
 447,190 26.85 27.18 26.54 0 0 0
02/08/2018
26.85
 613,430 26.80 26.85 26.33 0 0 0
01/08/2018
26.80
 627,780 27.55 27.74 26.78 23,040 23,040 0
31/07/2018
27.55
 568,610 27.37 27.72 27.25 800 0 0.1
30/07/2018
27.37
 596,030 26.85 27.37 26.87 40,000 40,000 0
27/07/2018
26.85
 701,950 25.95 26.89 25.95 0 0 0
26/07/2018
25.95
 435,230 26.07 26.40 25.48 0 800 -0.1
25/07/2018
26.07
 499,320 26.52 26.80 26.07 96,000 96,000 0
24/07/2018
26.52
 511,920 26.87 27.06 26.21 0 0 0
23/07/2018
26.87
 763,720 26.78 27.48 26.63 0 0 0
20/07/2018
26.78
 928,360 27.20 27.20 26.21 0 0 0
19/07/2018
27.20
 862,370 26.66 27.37 26.42 0 0 0
18/07/2018
26.66
 460,950 26.42 26.85 26.28 0 0 0
17/07/2018
26.42
 824,160 25.29 26.42 24.94 0 0 0
16/07/2018
25.29
 401,950 24.77 25.67 25.01 0 0 0
13/07/2018
24.77
 325,760 24.06 24.98 24.32 0 0 0
12/07/2018
24.06
 286,890 23.83 24.77 23.64 0 0 0
11/07/2018
23.83
 488,530 24.75 24.75 23.59 0 0 0
10/07/2018
24.75
 301,970 24.77 25.12 24.53 0 0 0
09/07/2018
24.77
 328,540 25.12 25.60 24.53 0 0 0
06/07/2018
25.12
 567,910 23.99 25.48 23.66 0 0 0
05/07/2018
23.99
 558,520 24.65 24.77 23.59 0 0 0
04/07/2018
24.65
 779,570 23.61 24.65 23.50 13,800 0 1.4
03/07/2018
23.61
 1,075,280 25.24 25.60 23.61 68,000 68,000 0
02/07/2018
25.24
 1,026,590 26.89 26.89 25.24 0 0 0
29/06/2018
26.89
 491,140 27.06 27.48 26.89 0 13,800 -1.6
28/06/2018
27.06
 638,030 27.84 27.84 26.92 0 0 0
27/06/2018
27.84
 817,170 28.31 28.83 27.84 0 0 0
26/06/2018
28.31
 441,230 28.52 28.52 27.79 0 0 0
25/06/2018
28.52
 705,100 27.58 28.99 28.31 0 0 0
22/06/2018
27.58
 476,580 26.89 27.58 26.49 0 0 0
21/06/2018
26.89
 516,060 27.32 27.72 26.89 0 0 0
20/06/2018
27.32
 411,110 27.13 27.58 26.89 0 0 0
19/06/2018
27.13
 1,911,210 27.84 27.84 25.90 0 0 0
18/06/2018
27.84
 1,070,590 29.21 29.61 27.84 0 0 0
15/06/2018
29.21
 481,440 29.02 29.42 28.59 0 0 0
14/06/2018
29.02
 790,730 28.92 29.72 28.78 0 0 0
13/06/2018
28.92
 697,380 28.33 28.97 28.33 0 0 0
12/06/2018
28.33
 1,008,440 28.95 28.95 27.51 0 0 0
11/06/2018
28.95
 863,640 28.54 29.25 28.03 340 0 0.0
08/06/2018
28.54
 1,050,630 27.46 28.76 27.25 0 0 0
07/06/2018
27.46
 586,210 27.95 28.03 27.39 0 0 0
06/06/2018
27.95
 1,622,250 26.16 27.95 26.16 0 340 -0.0
05/06/2018
26.16
 550,980 25.71 26.23 25.60 0 0 0
04/06/2018
25.71
 528,750 25.71 26.30 25.48 0 0 0
01/06/2018
25.71
 607,160 25.05 25.71 24.68 0 0 0
31/05/2018
25.05
 340,200 24.30 25.05 24.13 0 0 0
30/05/2018
24.30
 440,950 24.77 25.01 24.13 0 0 0
29/05/2018
24.77
 551,780 24.13 25.24 23.83 0 0 0
28/05/2018
24.13
 1,155,930 25.95 25.95 24.13 0 0 0
25/05/2018
25.95
 611,380 26.82 26.89 25.95 0 0 0
24/05/2018
26.82
 681,070 26.66 27.08 26.47 0 0 0
23/05/2018
26.66
 872,610 25.71 26.66 25.41 900 0 0.1
22/05/2018
25.71
 423,890 26.02 26.04 25.17 0 0 0
21/05/2018
26.02
 1,188,460 25.01 26.42 25.48 0 0 0
18/05/2018
25.01
 301,160 24.35 25.01 24.09 0 900 -0.1
17/05/2018
24.35
 309,370 24.77 24.86 24.35 0 0 0
16/05/2018
24.77
 201,990 25.19 25.19 24.68 0 0 0
15/05/2018
25.19
 474,040 24.77 25.36 24.65 0 0 0
14/05/2018
24.77
 273,900 24.30 24.89 24.20 0 0 0
11/05/2018
24.30
 310,160 23.59 24.30 23.57 42,610 42,610 0
10/05/2018
23.59
 530,300 24.98 24.98 23.59 0 0 0
09/05/2018
24.98
 262,950 24.91 25.24 24.72 0 0 0
08/05/2018
24.91
 297,750 25.48 25.67 24.82 0 0 0
07/05/2018
25.48
 597,020 23.94 25.50 23.94 0 0 0
04/05/2018
23.94
 184,450 23.97 24.30 23.90 0 0 0
03/05/2018
23.97
 258,960 23.94 24.06 23.64 0 0 0
02/05/2018
23.94
 254,610 24.06 25.01 23.94 78,080 78,080 0

Chính sách bảo mật | Điều khoản sử dụng |