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)
06/07/2017
23.89
 357,610 23.89 23.96 23.73 0 0 0
05/07/2017
23.89
 247,230 24.07 24.19 23.89 0 0 0
04/07/2017
24.07
 333,370 23.91 24.31 23.77 0 0 0
03/07/2017
23.91
 554,410 23.93 24.26 23.84 0 0 0
30/06/2017
23.93
 519,720 23.49 24.19 23.68 0 0 0
29/06/2017
23.49
 404,540 23.38 23.73 23.28 0 1,810 -0.2
28/06/2017
23.38
 1,111,060 23.56 23.56 23.03 0 0 0
27/06/2017
23.56
 272,110 23.96 23.96 23.49 0 0 0
26/06/2017
23.96
 321,990 23.93 24.19 23.70 0 0 0
23/06/2017
23.93
 596,460 23.49 24.52 23.54 0 0 0
22/06/2017
23.49
 398,150 22.72 23.49 22.72 0 0 0
21/06/2017
22.72
 314,390 22.56 22.77 22.47 0 0 0
20/06/2017
22.56
 420,950 22.12 22.79 22.12 0 0 0
19/06/2017
22.12
 171,770 22.14 22.19 22.05 0 0 0
16/06/2017
22.14
 176,730 22.26 22.33 22.10 0 0 0
15/06/2017
22.26
 166,790 22.21 22.40 22.19 0 0 0
14/06/2017
22.21
 215,100 22.10 22.21 21.98 0 0 0
13/06/2017
22.10
 228,320 22.45 22.49 22.05 0 0 0
12/06/2017
22.45
 120,460 22.63 22.72 22.40 0 0 0
09/06/2017
22.63
 139,610 22.79 22.96 22.56 53,830 53,830 0
08/06/2017
22.79
 290,590 22.56 22.91 22.52 1,790 0 0.2
07/06/2017
22.56
 359,430 22.38 22.61 22.21 20,000 20,000 0
06/06/2017
22.38
 258,430 22.10 22.45 21.98 0 0 0
05/06/2017
22.10
 146,690 22.21 22.26 21.96 0 1,790 -0.2
02/06/2017
22.21
 124,580 22.28 22.56 22.05 0 0 0
01/06/2017
22.28
 215,340 21.75 22.28 21.75 0 0 0
31/05/2017
21.75
 185,320 21.70 22.21 21.59 0 0 0
30/05/2017
21.70
 358,640 21.91 21.98 21.52 0 0 0
29/05/2017
21.91
 399,320 22.56 22.75 21.91 0 0 0
26/05/2017
22.56
 244,610 22.86 22.86 22.52 0 0 0
25/05/2017
22.86
 419,610 23.00 23.49 22.77 100,000 100,000 0
24/05/2017
23.00
 844,050 21.98 23.52 22.10 0 0 0
23/05/2017
21.98
 418,500 21.21 22.10 21.21 0 0 0
22/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/05/2017
21.21
 695,190 20.93 22.10 21.17 0 0 0
19/05/2017
20.93
 303,350 20.80 20.96 20.80 0 0 0
18/05/2017
20.80
 201,390 20.76 20.99 20.65 0 0 0
17/05/2017
20.76
 185,390 20.84 21.06 20.61 0 0 0
16/05/2017
20.84
 261,360 21.15 21.16 20.77 0 0 0
15/05/2017
21.15
 448,540 20.07 21.22 20.12 20 0 0.0
12/05/2017
20.07
 183,350 19.95 20.09 19.84 1,453,945 1,453,945 0
11/05/2017
19.95
 121,850 19.91 20.13 19.84 0 0 0
10/05/2017
19.91
 260,390 19.90 20.20 19.91 0 0 0
09/05/2017
19.90
 199,170 19.71 19.90 19.62 0 20 -0.0
08/05/2017
19.71
 67,420 19.84 19.87 19.60 0 0 0
05/05/2017
19.84
 142,540 19.82 19.95 19.72 0 0 0
04/05/2017
19.82
 225,890 19.45 19.84 19.49 0 0 0
03/05/2017
19.45
 73,610 19.26 19.55 19.15 0 0 0
28/04/2017
19.26
 102,600 19.24 19.26 19.15 0 0 0
27/04/2017
19.24
 76,780 18.93 19.25 18.93 195,170 194,570 0.1
26/04/2017
18.93
 145,010 18.86 19.18 18.86 0 0 0
25/04/2017
18.86
 73,220 19.15 19.15 18.77 0 0 0
24/04/2017
19.15
 150,250 19.20 19.38 19.15 0 600 -0.1
21/04/2017
19.20
 55,150 19.15 19.31 19.15 0 0 0
20/04/2017
19.15
 40,210 19.26 19.26 19.15 0 0 0
19/04/2017
19.26
 98,260 18.80 19.26 18.80 0 0 0
18/04/2017
18.80
 177,340 19.03 19.03 18.59 0 0 0
17/04/2017
19.03
 206,180 19.28 19.38 19.03 0 0 0
14/04/2017
19.28
 126,310 19.61 19.62 19.28 0 0 0
13/04/2017
19.61
 86,350 19.49 19.69 19.55 0 0 0
12/04/2017
19.49
 160,680 19.45 19.71 19.39 0 0 0
11/04/2017
19.45
 88,220 19.16 19.45 19.17 0 0 0
10/04/2017
19.16
 69,450 19.26 19.26 19.15 0 0 0
07/04/2017
19.26
 54,260 19.26 19.30 19.15 0 0 0
05/04/2017
19.26
 57,020 19.20 19.31 19.20 0 0 0
04/04/2017
19.20
 98,080 19.32 19.32 19.16 0 0 0
03/04/2017
19.32
 155,160 19.41 19.49 19.22 20,000 20,000 0
31/03/2017
19.41
 62,910 19.43 19.53 19.27 0 0 0
30/03/2017
19.43
 142,470 19.32 19.46 19.17 0 0 0
29/03/2017
19.32
 309,790 19.15 19.40 18.97 0 0 0
28/03/2017
19.15
 131,620 19.15 19.35 19.03 0 0 0
27/03/2017
19.15
 356,790 19.46 19.61 19.12 0 0 0
24/03/2017
19.46
 105,010 19.43 19.58 19.43 0 0 0
23/03/2017
19.43
 175,150 19.52 19.60 19.35 0 0 0
22/03/2017
19.52
 254,390 19.88 19.88 19.49 0 0 0
21/03/2017
19.88
 141,970 19.82 19.93 19.79 0 0 0
20/03/2017
19.82
 91,340 19.80 19.95 19.73 0 0 0
17/03/2017
19.80
 236,840 19.72 19.88 19.49 0 0 0
16/03/2017
19.72
 349,140 20.07 20.38 19.67 0 0 0
15/03/2017
20.07
 357,810 19.84 20.17 19.91 20,000 20,000 0
14/03/2017
19.84
 242,660 19.58 19.84 19.61 0 0 0
13/03/2017
19.58
 223,660 19.49 19.82 19.55 20,000 20,000 0
10/03/2017
19.49
 54,480 19.49 19.58 19.45 0 0 0
09/03/2017
19.49
 41,170 19.58 19.61 19.46 20,000 20,000 0
08/03/2017
19.58
 278,100 19.37 19.88 19.38 11,180 0 1.9
07/03/2017
19.37
 116,510 19.18 19.41 19.03 0 0 0
06/03/2017
19.18
 95,580 19.18 19.32 19.15 8,000 0 1.3
03/03/2017
19.18
 106,870 19.26 19.28 19.15 10 11,180 -1.9
02/03/2017
19.26
 100,290 19.20 19.49 19.15 70,000 70,000 0
01/03/2017
19.20
 104,490 19.27 19.27 19.13 20,000 28,000 -1.3
28/02/2017
19.27
 115,880 19.45 19.49 19.27 0 0 0
27/02/2017
19.45
 338,060 19.15 19.95 19.38 177,600 177,600 0
24/02/2017
19.15
 189,820 19.07 19.15 18.68 0 0 0
23/02/2017
19.07
 242,260 19.16 19.26 18.86 0 0 0
22/02/2017
19.16
 203,790 19.43 19.55 19.09 0 0 0
21/02/2017
19.43
 114,080 19.38 19.61 19.38 0 0 0
20/02/2017
19.38
 213,330 19.84 19.84 19.38 0 0 0
17/02/2017
19.84
 438,000 19.95 20.24 19.69 0 0 0
16/02/2017
19.95
 224,120 19.95 20.53 19.92 0 0 0
15/02/2017
19.95
 112,270 19.84 20.05 19.72 80 0 0.0
14/02/2017
19.84
 113,620 19.98 20.06 19.84 347,910 347,910 0

Chính sách bảo mật | Điều khoản sử dụng |