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)
27/04/2018
24.06
 330,400 23.78 24.30 23.35 0 0 0
26/04/2018
23.78
 338,620 24.94 25.01 23.73 7,940 0 0.8
24/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
24/04/2018
24.94
 220,980 24.89 25.22 24.77 0 0 0
23/04/2018
24.89
 685,820 23.75 25.31 24.40 0 0 0
20/04/2018
23.75
 338,220 22.79 23.75 23.03 0 7,940 -0.8
19/04/2018
22.79
 314,620 23.96 24.05 22.79 0 0 0
18/04/2018
23.96
 206,100 24.47 24.47 23.96 0 0 0
17/04/2018
24.47
 244,320 24.66 24.77 24.42 0 0 0
16/04/2018
24.66
 343,280 24.52 24.77 24.42 0 0 0
13/04/2018
24.52
 542,420 24.07 24.52 24.19 40 0 0.0
12/04/2018
24.07
 495,810 23.21 24.07 23.21 0 0 0
11/04/2018
23.21
 525,250 23.49 23.84 23.21 0 0 0
10/04/2018
23.49
 506,380 24.05 24.07 23.49 0 40 -0.0
09/04/2018
24.05
 306,530 24.49 24.66 24.03 0 0 0
06/04/2018
24.49
 265,350 24.52 25.00 24.38 0 0 0
05/04/2018
24.52
 215,460 24.40 25.07 24.52 0 0 0
04/04/2018
24.40
 511,510 23.96 24.82 23.96 0 0 0
03/04/2018
23.96
 1,076,000 25.61 25.61 23.96 0 0 0
02/04/2018
25.61
 767,210 26.24 26.31 25.59 0 0 0
30/03/2018
26.24
 183,280 26.31 26.49 26.24 0 0 0
29/03/2018
26.31
 351,580 26.33 26.63 26.00 0 0 0
28/03/2018
26.33
 314,920 26.52 26.73 26.33 0 0 0
27/03/2018
26.52
 341,730 26.75 27.07 26.52 0 0 0
26/03/2018
26.75
 224,100 27.03 27.54 26.75 0 0 0
23/03/2018
27.03
 278,400 27.47 27.47 26.54 0 0 0
22/03/2018
27.47
 293,790 27.91 28.28 27.45 0 0 0
21/03/2018
27.91
 433,980 27.91 28.54 27.91 0 0 0
20/03/2018
27.91
 673,160 27.21 28.14 27.24 0 0 0
19/03/2018
27.21
 527,170 26.38 27.45 26.98 0 0 0
16/03/2018
26.38
 481,790 26.40 26.98 25.82 0 0 0
15/03/2018
26.40
 349,720 26.75 26.75 26.40 20,000 20,000 0
14/03/2018
26.75
 250,220 26.98 27.38 26.75 5,200 0 0.6
13/03/2018
26.98
 219,390 27.21 27.24 26.87 0 0 0
12/03/2018
27.21
 192,120 27.00 27.40 27.00 0 0 0
09/03/2018
27.00
 244,020 26.77 27.10 26.75 20,080 25,280 -0.6
08/03/2018
26.77
 243,880 26.54 26.98 26.56 0 0 0
07/03/2018
26.54
 619,200 27.21 27.21 26.45 340,100 340,000 0.0
06/03/2018
27.21
 609,300 27.80 27.82 26.75 0 0 0
05/03/2018
27.80
 768,540 28.26 28.47 27.75 0 0 0
02/03/2018
28.26
 690,310 28.49 28.49 27.84 0 100 -0.0
01/03/2018
28.49
 277,590 28.84 28.84 28.26 0 0 0
28/02/2018
28.84
 351,460 29.31 29.31 28.73 20 0 0.0
27/02/2018
29.31
 746,580 28.14 29.31 27.91 315,000 315,000 0
26/02/2018
28.14
 478,400 27.87 28.49 27.87 0 0 0
23/02/2018
27.87
 207,380 27.68 27.94 27.70 1,000 20 0.1
22/02/2018
27.68
 303,130 28.61 28.61 27.68 0 0 0
21/02/2018
28.61
 200,190 27.91 28.68 28.14 0 0 0
13/02/2018
27.91
 192,920 26.49 28.03 26.52 0 1,000 -0.1
12/02/2018
26.49
 570,900 26.05 26.75 25.93 0 0 0
09/02/2018
26.05
 895,800 27.61 27.61 25.82 2,700 0 0.3
08/02/2018
27.61
 331,600 28.03 28.26 27.33 0 0 0
07/02/2018
28.03
 458,750 27.68 28.59 28.03 0 0 0
06/02/2018
27.68
 1,006,780 28.73 28.73 26.87 800 2,700 -0.2
05/02/2018
28.73
 695,700 29.45 29.45 28.38 0 0 0
02/02/2018
29.45
 852,600 31.21 31.21 29.45 1,018,026 0 146.1
01/02/2018
31.21
 467,000 29.19 31.21 28.77 0 800 -0.1
31/01/2018
29.19
 418,280 29.28 29.28 28.84 0 0 0
30/01/2018
29.28
 429,120 28.80 29.52 28.77 0 0 0
29/01/2018
28.80
 1,019,580 29.59 29.59 28.21 0 0 0
26/01/2018
29.59
 282,470 30.01 30.19 29.59 0 0 0
25/01/2018
30.01
 735,390 29.89 30.35 29.56 0 0 0
22/01/2018
29.89
 328,910 29.66 30.59 29.61 0 0 0
19/01/2018
29.66
 374,620 30.12 30.12 29.52 0 0 0
18/01/2018
30.12
 472,240 29.77 30.12 29.31 10 0 0.0
17/01/2018
29.77
 699,560 30.45 30.45 29.77 0 0 0
16/01/2018
30.45
 502,050 30.35 30.59 30.24 0 0 0
15/01/2018
30.35
 426,390 30.28 30.38 30.24 0 10 -0.0
12/01/2018
30.28
 761,010 30.68 30.68 30.26 0 0 0
11/01/2018
30.68
 432,890 30.87 30.87 30.59 1,020 0 0.1
10/01/2018
30.87
 726,350 30.59 30.94 30.47 0 0 0
09/01/2018
30.59
 854,350 30.54 30.70 30.21 0 0 0
08/01/2018
30.54
 752,020 31.03 31.03 30.47 0 1,020 -0.1
05/01/2018
31.03
 733,030 31.38 31.40 30.89 0 0 0
04/01/2018
31.38
 678,710 31.31 31.49 31.17 0 0 0
03/01/2018
31.31
 1,132,510 30.70 31.45 30.70 0 0 0
02/01/2018
30.70
 566,400 30.47 30.82 30.47 0 0 0
29/12/2017
30.47
 2,556,830 30.42 30.98 30.42 4,482,410 0 627.1
28/12/2017
30.42
 843,070 30.24 30.59 30.24 0 0 0
27/12/2017
30.24
 601,920 30.70 30.77 30.12 154,150 154,150 0
26/12/2017
30.70
 314,940 30.47 30.87 30.47 0 0 0
25/12/2017
30.47
 422,830 30.70 30.70 30.31 0 0 0
22/12/2017
30.70
 462,180 30.12 30.82 30.03 0 0 0
21/12/2017
30.12
 891,390 30.94 30.94 30.12 0 0 0
20/12/2017
30.94
 607,890 31.17 31.17 30.70 131,000 131,000 0
19/12/2017
31.17
 710,570 30.70 31.24 30.49 0 0 0
18/12/2017
30.70
 386,750 30.70 31.03 30.61 0 0 0
15/12/2017
30.70
 410,030 30.12 30.82 30.05 0 0 0
14/12/2017
30.12
 512,900 28.87 30.12 28.84 0 0 0
13/12/2017
28.87
 425,000 29.42 29.63 28.87 0 0 0
12/12/2017
29.42
 788,930 29.59 29.98 28.61 0 0 0
11/12/2017
29.59
 565,050 30.01 30.01 29.38 0 0 0
08/12/2017
30.01
 370,230 29.94 30.28 29.82 0 0 0
07/12/2017
29.94
 529,330 30.17 30.54 29.94 0 0 0
06/12/2017
30.17
 1,041,660 30.87 30.91 30.03 0 0 0
05/12/2017
30.87
 481,740 31.68 31.75 30.87 0 0 0
04/12/2017
31.68
 552,520 31.61 31.84 31.42 0 0 0
01/12/2017
31.61
 437,480 31.40 31.63 31.17 0 0 0
30/11/2017
31.40
 453,750 31.28 31.52 31.19 0 0 0
29/11/2017
31.28
 380,520 30.84 31.33 30.87 0 40 -0.0
28/11/2017
30.84
 493,330 30.94 31.24 30.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |