CTCP Đầu tư Thế giới Di động (mwg)

68.20
0
(0%)
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
(2024-08-19) 		-0.80 -1.16% 143,725,900 -3,151,351 -201.7
66.10
70
68.20
2 tháng
(2024-07-22) 		2.90 4.44% 320,974,400 -712,824 -11.7
61
70
68.20
3 tháng
(2024-06-20) 		5.20 8.26% 521,121,600 -11,885,410 -732.9
61
70
68.20
6 tháng
(2024-03-22) 		19.49 40% 1,165,144,100 26,628,193 1,281.9
47.82
70
68.20
12 tháng
(2023-09-25) 		17.60 34.79% 2,326,578,300 -29,252,545 -1,032.5
34.82
70
68.20
24 tháng
(2022-09-29) 		5.31 8.44% 3,243,194,500 -48,251,144 -2,006.4
34.82
70
68.20
36 tháng
(2021-10-04) 		6.59 10.70% 3,753,099,100 -39,640,590 -619.7
34.82
78.20
68.20
60 tháng
(2019-10-15) 		28.04 69.84% 4,255,445,350 -29,743,711 2,165.3
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)
24/04/2024
51.89
 11,530,800 49.80 51.89 49.46 3,666,400 566,400 160.4
23/04/2024
49.41
 18,043,000 48.71 49.90 48.27 6,701,100 4,874,100 91.2
22/04/2024
48.22
 12,292,300 48.81 49.01 47.77 3,963,400 5,797,300 -88.6
19/04/2024
47.82
 9,473,100 48.86 48.91 47.67 538,400 2,559,400 -97.9
17/04/2024
49.01
 6,951,200 50.00 50.00 48.56 2,220,200 1,649,400 28.2
16/04/2024
49.51
 11,616,300 49.11 49.61 48.32 3,033,000 1,864,400 57.7
15/04/2024
49.51
 16,505,200 51.29 51.59 49.11 2,764,500 674,500 105.6
12/04/2024
51.59
 6,665,600 51.89 52.19 51.19 1,627,300 1,370,500 13.3
11/04/2024
51.89
 6,968,900 50.80 52.38 50.80 2,733,100 1,300,500 74.8
10/04/2024
51.59
 10,159,900 52.48 52.78 51.29 1,690,400 2,619,800 -48.5
09/04/2024
52.38
 19,487,100 49.61 52.68 49.41 6,959,100 1,692,700 276.1
08/04/2024
49.61
 6,085,000 50.60 50.60 49.41 1,641,100 1,313,400 16.4
05/04/2024
50.60
 8,145,300 49.61 51.09 49.06 3,553,900 1,170,300 121.0
04/04/2024
50.30
 13,048,500 49.61 50.30 48.61 4,206,300 2,007,000 110.4
03/04/2024
49.80
 14,384,300 50.60 50.80 49.51 2,919,900 3,706,400 -40.2
02/04/2024
51.19
 12,311,500 50.60 51.19 49.56 2,307,900 917,600 70.7
01/04/2024
50.99
 13,699,100 50.40 52.19 50.30 3,117,800 611,400 129.7
29/03/2024
50.70
 11,812,000 50.60 51.59 50.40 3,772,500 477,700 169.7
28/03/2024
50.60
 11,651,700 50.40 51.79 50.00 1,489,400 813,200 34.7
27/03/2024
50.30
 12,737,300 48.42 50.99 48.17 1,173,000 581,000 29.5
26/03/2024
48.27
 7,523,200 47.92 48.51 47.42 830,600 3,749,800 -140.7
25/03/2024
47.92
 10,366,400 48.61 49.90 47.92 773,400 736,200 1.8
22/03/2024
48.71
 12,080,800 48.32 49.01 47.62 1,279,700 475,700 39.0
21/03/2024
48.12
 9,096,600 48.12 48.56 47.62 1,394,600 336,300 51.1
20/03/2024
47.62
 20,639,900 45.24 48.27 45.24 2,860,700 1,622,700 59.8
19/03/2024
45.14
 8,063,800 45.64 46.03 44.99 106,200 969,400 -39.4
18/03/2024
45.54
 12,153,200 46.83 47.57 45.29 1,495,300 1,184,200 14.2
15/03/2024
46.98
 8,865,700 46.88 47.32 46.18 1,166,900 1,320,400 -7.1
14/03/2024
46.88
 13,304,100 48.42 48.61 46.73 1,590,700 2,764,800 -56.2
13/03/2024
48.17
 8,934,000 46.43 48.32 46.43 2,195,700 766,700 68.5
12/03/2024
46.38
 16,650,100 45.79 47.52 45.69 2,676,700 8,265,700 -262.7
11/03/2024
46.03
 13,804,500 47.13 47.92 45.89 3,556,000 4,251,700 -32.9
08/03/2024
47.37
 20,599,700 48.86 48.86 46.63 2,330,018 3,337,800 -48.3
07/03/2024
48.61
 9,439,900 48.32 48.86 47.72 799,100 1,971,900 -57.1
06/03/2024
48.32
 10,313,000 49.61 49.90 48.27 1,247,200 1,876,300 -31.3
05/03/2024
49.61
 22,380,300 47.22 49.61 47.13 7,308,300 2,979,536 210.0
04/03/2024
47.03
 16,593,900 46.23 47.57 46.23 4,049,610 2,443,415 75.8
01/03/2024
46.23
 15,362,500 46.18 46.93 45.74 3,194,000 1,221,300 92.0
29/02/2024
45.84
 13,891,900 46.03 46.63 45.64 2,022,510 1,748,860 12.4
28/02/2024
44.94
 13,790,900 44.65 45.49 44.40 4,483,500 4,106,286 17.0
27/02/2024
44.40
 9,636,200 44.35 44.84 44.05 4,639,200 6,053,118 -63.3
26/02/2024
44.00
 13,530,900 43.65 44.15 42.71 4,083,150 5,955,130 -81.4
23/02/2024
43.65
 17,637,600 44.94 45.19 43.60 1,037,100 5,147,800 -183.6
22/02/2024
44.94
 11,202,700 45.93 45.93 44.84 476,800 2,789,578 -105.5
21/02/2024
45.74
 6,479,800 46.33 46.33 45.64 194,600 2,242,400 -94.7
20/02/2024
46.43
 7,870,400 46.58 46.58 45.64 284,300 2,140,320 -86.2
19/02/2024
46.43
 7,504,700 46.13 46.83 45.79 453,600 1,759,300 -61.0
16/02/2024
45.93
 5,001,500 46.03 46.23 45.44 103,600 1,248,400 -52.9
15/02/2024
45.49
 9,340,100 46.58 46.63 45.49 607,800 2,430,200 -84.2
07/02/2024
46.23
 5,707,100 46.58 46.68 46.08 61,800 1,025,600 -45.1
06/02/2024
46.63
 5,404,000 47.13 47.13 46.43 436,500 1,437,206 -47.1
05/02/2024
47.03
 7,536,900 47.13 47.22 46.43 919,600 948,600 -1.4
02/02/2024
47.03
 11,946,800 46.13 47.03 45.74 2,924,700 1,752,200 55.3
01/02/2024
45.84
 11,303,100 44.65 46.33 44.65 2,629,700 1,406,200 56.5
31/01/2024
44.65
 8,743,600 45.34 45.54 44.30 1,573,600 1,594,500 -0.7
30/01/2024
45.04
 7,138,200 44.25 45.09 44.15 403,700 1,016,700 -27.6
29/01/2024
44.25
 4,128,300 44.60 44.79 44.15 716,000 1,318,100 -26.9
26/01/2024
44.55
 3,781,900 44.65 45.14 44.40 462,400 725,500 -11.8
25/01/2024
44.84
 7,530,100 43.90 44.84 43.75 524,600 1,230,600 -31.5
24/01/2024
44.05
 9,683,400 44.84 45.09 44.00 442,700 1,851,000 -63.2
23/01/2024
45.04
 6,100,600 45.79 45.79 44.89 933,100 1,448,800 -23.4
22/01/2024
45.79
 7,235,900 45.74 45.93 44.79 958,900 380,200 26.5
19/01/2024
45.69
 10,717,800 45.64 46.33 44.94 2,311,600 912,500 64.3
18/01/2024
45.49
 8,902,000 44.55 45.49 44.25 3,539,800 863,900 121.7
17/01/2024
44.55
 12,486,000 43.95 45.24 43.95 6,184,000 2,660,200 159.0
16/01/2024
43.95
 17,419,100 42.56 44.05 42.46 6,431,500 3,079,600 147.8
15/01/2024
42.56
 8,986,100 42.21 42.96 41.92 3,568,900 1,285,200 97.9
12/01/2024
41.57
 7,139,700 41.52 42.26 41.47 1,590,800 360,600 51.9
11/01/2024
42.12
 4,992,900 41.92 42.81 41.87 1,356,100 2,021,200 -28.2
10/01/2024
41.92
 6,770,700 42.36 42.56 41.57 1,674,900 666,600 42.8
09/01/2024
42.36
 9,017,100 42.81 42.86 42.07 1,587,400 1,106,800 20.4
08/01/2024
42.86
 6,213,200 43.95 43.95 42.86 606,700 1,065,000 -19.9
05/01/2024
43.50
 9,042,100 42.86 43.75 42.66 1,566,500 1,564,900 -0.0
04/01/2024
42.86
 8,516,100 42.86 43.45 42.66 424,600 637,800 -9.2
03/01/2024
42.86
 6,083,900 42.07 43.11 41.67 727,000 1,176,500 -19.4
02/01/2024
42.12
 7,140,400 42.76 42.96 41.82 1,611,200 1,269,900 14.3
29/12/2023
42.46
 4,181,100 42.86 42.96 42.31 433,600 575,100 -6.1
28/12/2023
42.71
 6,371,500 42.51 42.91 42.46 1,448,700 804,400 27.7
27/12/2023
42.51
 5,243,000 42.36 42.71 42.21 1,577,400 1,055,100 22.3
26/12/2023
42.36
 6,768,400 42.21 42.81 42.02 1,421,300 1,249,100 7.2
25/12/2023
42.31
 8,477,900 42.02 43.36 42.02 398,300 646,200 -10.7
22/12/2023
42.02
 6,074,600 42.12 42.31 41.67 2,465,900 1,170,000 54.9
21/12/2023
42.31
 7,205,700 41.87 42.36 41.52 1,781,600 881,500 38.2
20/12/2023
42.07
 12,451,800 40.33 42.07 40.18 4,215,200 1,692,500 105.6
19/12/2023
40.33
 5,738,900 39.19 40.58 38.89 1,342,800 1,063,000 11.0
18/12/2023
39.29
 8,699,600 40.63 40.63 39.19 1,109,800 1,284,800 -7.1
15/12/2023
40.43
 9,350,200 41.27 41.27 40.18 1,490,900 2,184,500 -28.3
14/12/2023
41.27
 6,544,400 41.77 41.97 41.07 1,576,400 1,030,700 22.8
13/12/2023
41.37
 10,863,600 42.46 43.26 41.22 1,309,400 2,111,100 -34.2
12/12/2023
42.16
 5,956,500 42.16 42.26 41.77 905,600 1,039,700 -5.7
11/12/2023
42.16
 6,207,500 42.26 42.31 41.57 1,038,300 1,026,700 0.5
08/12/2023
42.26
 16,804,000 40.48 42.66 40.08 1,526,000 966,700 23.4
07/12/2023
40.53
 10,595,000 40.73 40.78 39.19 1,602,300 2,017,800 -16.9
06/12/2023
40.63
 9,053,800 39.68 40.73 39.63 1,148,400 1,514,000 -14.8
05/12/2023
39.68
 6,197,600 39.63 39.78 39.39 560,700 558,800 0.0
04/12/2023
39.63
 10,597,400 38.59 40.13 38.49 563,300 857,000 -12.0
01/12/2023
38.44
 4,161,100 38.44 38.69 37.75 543,700 406,800 5.2
30/11/2023
38.20
 4,030,900 38.54 38.79 38.20 482,500 427,400 2.1
29/11/2023
38.49
 8,518,200 37.85 39.14 37.85 586,900 3,721,900 -121.7
28/11/2023
37.70
 6,131,600 37.75 37.85 37.06 1,248,800 1,725,100 -18.2

Chính sách bảo mật | Điều khoản sử dụng |