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)
27/11/2017
30.94
 1,430,020 31.77 31.94 30.59 0 0 0
24/11/2017
31.77
 540,170 31.82 31.87 31.54 0 0 0
23/11/2017
31.82
 680,450 31.98 32.24 31.63 0 0 0
22/11/2017
31.98
 813,520 31.75 32.15 31.49 0 0 0
21/11/2017
31.75
 965,780 31.75 32.24 31.75 0 0 0
20/11/2017
31.75
 767,100 31.17 31.75 31.03 0 0 0
17/11/2017
31.17
 682,340 31.28 31.52 30.96 0 0 0
16/11/2017
31.28
 589,230 31.05 31.47 30.94 0 7,740 -1.0
15/11/2017
31.05
 715,210 31.28 31.77 31.05 0 0 0
14/11/2017
31.28
 2,057,700 29.77 31.40 29.89 0 0 0
13/11/2017
29.77
 543,700 29.98 29.98 29.61 0 0 0
10/11/2017
29.98
 595,520 30.01 30.31 29.68 0 0 0
09/11/2017
30.01
 963,520 29.77 30.35 29.77 0 0 0
08/11/2017
29.77
 500,630 29.38 29.77 29.38 0 0 0
07/11/2017
29.38
 404,420 29.54 29.63 29.28 0 0 0
06/11/2017
29.54
 407,030 29.19 29.87 29.31 0 0 0
03/11/2017
29.19
 596,960 27.91 29.19 27.91 0 0 0
02/11/2017
27.91
 1,823,520 29.52 29.52 27.70 0 0 0
01/11/2017
29.52
 613,970 29.89 29.98 29.42 0 0 0
31/10/2017
29.89
 380,140 30.19 30.19 29.89 0 0 0
30/10/2017
30.19
 586,820 30.47 30.80 30.01 0 0 0
27/10/2017
30.47
 498,290 30.31 30.47 30.08 0 0 0
26/10/2017
30.31
 906,180 30.54 30.94 29.89 479,630 479,630 0
25/10/2017
30.54
 586,890 29.77 30.54 29.89 0 0 0
24/10/2017
29.77
 806,950 29.19 29.77 29.05 0 0 0
23/10/2017
29.19
 886,300 29.66 29.66 29.19 0 0 0
20/10/2017
29.66
 1,759,640 30.70 31.35 29.61 910,010 910,010 0
19/10/2017
30.70
 643,740 29.89 30.70 29.89 0 0 0
18/10/2017
29.89
 789,940 29.68 30.28 29.56 0 0 0
17/10/2017
29.68
 438,880 29.66 29.77 29.42 0 0 0
16/10/2017
29.66
 468,240 29.07 29.66 29.19 0 0 0
13/10/2017
29.07
 539,360 28.61 29.07 28.61 0 0 0
12/10/2017
28.61
 522,850 28.42 28.73 28.47 0 0 0
11/10/2017
28.42
 516,070 28.73 28.89 28.42 0 0 0
10/10/2017
28.73
 847,320 27.68 28.73 27.68 0 0 0
09/10/2017
27.68
 391,870 27.33 27.68 27.35 0 0 0
06/10/2017
27.33
 276,260 27.21 27.40 27.19 0 0 0
05/10/2017
27.21
 339,310 27.45 27.66 27.21 0 0 0
04/10/2017
27.45
 316,560 27.45 27.75 27.38 0 0 0
03/10/2017
27.45
 552,510 27.28 27.61 27.24 0 0 0
02/10/2017
27.28
 300,420 27.05 27.42 27.05 0 0 0
29/09/2017
27.05
 190,250 26.82 27.14 26.93 0 0 0
28/09/2017
26.82
 606,770 26.75 27.21 26.73 0 0 0
27/09/2017
26.75
 465,320 27.24 27.33 26.75 0 0 0
26/09/2017
27.24
 412,600 27.45 27.66 27.21 0 0 0
25/09/2017
27.45
 552,100 27.19 27.77 27.21 0 0 0
22/09/2017
27.19
 879,430 26.54 27.19 26.54 0 10 -0.0
21/09/2017
26.54
 221,340 26.52 26.73 26.52 0 100 -0.0
20/09/2017
26.52
 234,100 26.45 26.59 26.42 0 0 0
19/09/2017
26.45
 384,620 26.56 26.70 26.35 0 0 0
18/09/2017
26.56
 365,170 26.47 26.73 26.28 0 0 0
15/09/2017
26.47
 299,400 26.63 26.70 26.33 0 0 0
14/09/2017
26.63
 383,810 26.63 26.96 26.54 0 0 0
13/09/2017
26.63
 873,330 26.05 26.82 26.26 0 0 0
12/09/2017
26.05
 307,880 25.70 26.05 25.70 0 0 0
11/09/2017
25.70
 829,940 25.47 26.17 25.56 0 50 -0.0
08/09/2017
25.47
 317,800 25.21 25.54 25.24 0 0 0
07/09/2017
25.21
 254,140 25.12 25.42 25.19 0 0 0
06/09/2017
25.12
 268,760 25.12 25.35 25.07 0 0 0
05/09/2017
25.12
 418,240 25.45 25.47 25.12 0 0 0
01/09/2017
25.45
 492,190 25.45 25.54 25.35 0 0 0
31/08/2017
25.45
 361,660 25.47 25.56 25.40 0 0 0
30/08/2017
25.47
 1,158,810 24.91 25.59 24.86 0 0 0
29/08/2017
24.91
 509,890 24.63 25.12 24.70 0 0 0
28/08/2017
24.63
 385,200 24.56 24.63 24.45 0 0 0
25/08/2017
24.56
 275,330 24.52 24.63 24.33 0 0 0
24/08/2017
24.52
 444,160 24.19 24.56 24.17 0 0 0
23/08/2017
24.19
 452,770 24.45 24.54 24.17 0 0 0
22/08/2017
24.45
 199,310 24.66 24.82 24.45 0 0 0
21/08/2017
24.66
 278,040 24.56 24.70 24.47 0 0 0
18/08/2017
24.56
 319,960 24.56 24.84 24.31 0 0 0
17/08/2017
24.56
 434,080 24.98 24.98 24.56 0 0 0
16/08/2017
24.98
 266,480 24.96 25.24 24.93 0 1,250 -0.1
15/08/2017
24.96
 384,890 24.77 25.24 24.77 0 0 0
14/08/2017
24.77
 229,930 24.61 24.93 24.54 0 0 0
11/08/2017
24.61
 357,440 24.47 24.77 24.35 130,000 130,000 0
10/08/2017
24.47
 314,170 24.26 24.56 23.96 0 0 0
09/08/2017
24.26
 642,160 24.89 24.89 24.19 0 0 0
08/08/2017
24.89
 401,650 25.40 25.40 24.82 0 0 0
07/08/2017
25.40
 992,150 24.77 25.56 24.91 150,000 150,000 0
04/08/2017
24.77
 975,130 23.28 24.77 23.61 0 0 0
03/08/2017
23.28
 327,450 23.14 23.47 23.05 0 0 0
02/08/2017
23.14
 183,370 23.14 23.38 23.05 0 0 0
01/08/2017
23.14
 187,240 23.38 23.49 23.05 0 18,730 -1.9
31/07/2017
23.38
 230,400 23.49 23.56 23.26 0 0 0
28/07/2017
23.49
 256,490 23.14 23.49 23.14 0 0 0
27/07/2017
23.14
 207,900 23.26 23.38 23.05 0 0 0
26/07/2017
23.26
 218,910 22.93 23.49 22.93 0 0 0
25/07/2017
22.93
 219,850 22.70 22.98 22.75 0 0 0
24/07/2017
22.70
 334,540 22.56 22.96 22.56 0 0 0
21/07/2017
22.56
 744,800 23.38 23.49 22.45 0 0 0
20/07/2017
23.38
 421,830 23.75 23.75 23.26 0 0 0
19/07/2017
23.75
 195,430 23.77 23.82 23.61 0 0 0
18/07/2017
23.77
 156,360 24.00 24.00 23.61 0 0 0
17/07/2017
24.00
 566,470 23.73 24.40 23.73 0 250 -0.0
14/07/2017
23.73
 150,230 23.86 23.86 23.73 0 0 0
13/07/2017
23.86
 162,470 23.84 23.93 23.63 0 0 0
12/07/2017
23.84
 201,330 23.61 23.86 23.49 0 0 0
11/07/2017
23.61
 282,370 23.61 23.73 23.38 0 0 0
10/07/2017
23.61
 317,010 23.96 23.96 23.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |