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
(2024-08-20) 		-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)
13/02/2017
19.98
 399,340 19.41 20.06 19.49 18,750 0 3.2
10/02/2017
19.41
 131,350 19.26 19.55 19.26 213,930 214,010 -0.0
09/02/2017
19.26
 249,940 19.47 19.48 19.07 60 0 0.0
08/02/2017
19.47
 204,010 19.65 19.65 19.26 0 18,750 -3.2
07/02/2017
19.65
 200,400 19.67 19.71 19.55 0 0 0
06/02/2017
19.67
 249,400 19.38 19.71 19.22 0 60 -0.0
03/02/2017
19.38
 122,970 19.49 19.71 19.27 0 0 0
02/02/2017
19.49
 422,570 18.45 19.49 18.47 0 0 0
25/01/2017
18.45
 82,160 18.34 18.45 18.28 0 0 0
24/01/2017
18.34
 120,870 18.26 18.34 18.22 0 0 0
23/01/2017
18.26
 62,600 18.40 18.44 18.17 75,000 75,000 0
20/01/2017
18.40
 74,860 18.17 18.45 18.12 0 0 0
19/01/2017
18.17
 37,760 18.22 18.34 18.17 0 0 0
18/01/2017
18.22
 82,110 18.22 18.29 18.22 0 0 0
17/01/2017
18.22
 106,820 18.28 18.28 18.17 0 0 0
16/01/2017
18.28
 83,590 18.40 18.45 18.28 0 0 0
13/01/2017
18.40
 84,390 18.45 18.49 18.35 0 0 0
12/01/2017
18.45
 205,680 18.45 18.73 18.45 0 0 0
11/01/2017
18.45
 348,450 18.13 18.45 18.17 0 0 0
10/01/2017
18.13
 180,070 18.07 18.27 17.89 0 0 0
09/01/2017
18.07
 126,740 18.20 18.22 18.05 40,000 40,000 0
06/01/2017
18.20
 210,050 18.20 18.33 18.11 1,115,800 1,115,800 0
05/01/2017
18.20
 116,930 18.14 18.20 18.11 0 0 0
04/01/2017
18.14
 75,090 18.07 18.20 18.00 50 0 0.0
03/01/2017
18.07
 127,640 17.99 18.11 17.88 0 0 0
30/12/2016
17.99
 739,330 18.34 18.34 17.94 3,494,720 34,370 586.3
29/12/2016
18.34
 319,690 18.36 18.45 18.17 0 50 -0.0
28/12/2016
18.36
 141,150 18.40 18.40 18.23 0 0 0
27/12/2016
18.40
 252,970 18.33 18.57 18.23 0 0 0
26/12/2016
18.33
 280,350 17.85 18.33 17.88 0 0 0
23/12/2016
17.85
 198,200 17.88 17.97 17.82 0 0 0
22/12/2016
17.88
 249,980 17.96 17.96 17.72 0 0 0
21/12/2016
17.96
 156,770 17.83 17.98 17.76 26,870 20,000 1.1
20/12/2016
17.83
 292,650 17.42 17.83 17.20 0 0 0
19/12/2016
17.42
 1,394,910 17.69 18.28 17.07 14,500 0 2.3
16/12/2016
17.69
 52,320 17.74 17.80 17.59 0 6,870 -1.1
15/12/2016
17.74
 110,950 17.88 17.97 17.74 10 0 0.0
14/12/2016
17.88
 71,500 17.60 17.88 17.53 0 14,500 -2.2
13/12/2016
17.60
 84,180 17.60 17.70 17.43 20,000 20,000 0
12/12/2016
17.60
 84,390 17.88 17.94 17.60 22,920 20,000 0.5
09/12/2016
17.88
 81,800 17.88 17.99 17.76 0 0 0
08/12/2016
17.88
 97,210 17.79 18.10 17.70 0 0 0
07/12/2016
17.79
 180,290 17.76 17.87 17.31 0 2,920 -0.4
06/12/2016
17.76
 298,940 18.11 18.44 17.70 0 0 0
05/12/2016
18.11
 249,980 19.03 19.03 18.11 0 0 0
02/12/2016
19.03
 167,130 19.09 19.23 19.03 0 0 0
01/12/2016
19.09
 249,290 19.03 19.32 19.03 0 0 0
30/11/2016
19.03
 196,420 18.80 19.03 18.68 0 0 0
29/11/2016
18.80
 112,320 18.74 18.92 18.74 0 0 0
28/11/2016
18.74
 286,650 18.80 19.09 18.74 50 0 0.0
25/11/2016
18.80
 107,770 18.70 18.92 18.45 0 0 0
24/11/2016
18.70
 68,530 18.68 18.92 18.68 0 0 0
23/11/2016
18.68
 241,160 18.96 19.03 18.45 0 50 -0.0
22/11/2016
18.96
 273,000 18.05 18.96 18.00 0 0 0
21/11/2016
18.05
 47,690 17.99 18.21 17.99 0 0 0
18/11/2016
17.99
 69,310 17.94 18.17 17.77 21,630 21,630 0
17/11/2016
17.94
 150,580 17.65 18.19 17.65 5,280 0 0.8
16/11/2016
17.65
 160,290 17.90 17.91 17.64 250 0 0.0
15/11/2016
17.90
 162,860 18.11 18.22 17.83 0 0 0
14/11/2016
18.11
 198,830 18.25 18.56 18.11 60 5,280 -0.8
11/11/2016
18.25
 105,990 18.17 18.45 17.99 0 250 -0.0
10/11/2016
18.17
 233,850 17.88 18.57 18.05 660 0 0.1
09/11/2016
17.88
 319,730 17.79 17.88 16.95 0 60 -0.0
08/11/2016
17.79
 136,330 17.59 18.11 17.65 0 0 0
07/11/2016
17.59
 34,680 17.47 17.75 17.49 0 660 -0.1
04/11/2016
17.47
 338,550 17.65 17.94 17.42 1,790 0 0.3
03/11/2016
17.65
 627,210 16.93 17.65 16.84 310 0 0.0
02/11/2016
16.93
 104,410 16.95 17.22 16.84 0 0 0
01/11/2016
16.95
 105,610 16.72 16.98 16.49 0 1,790 -0.3
31/10/2016
16.72
 118,380 17.13 17.13 16.72 0 310 -0.0
28/10/2016
17.13
 118,150 16.90 17.13 16.90 400 0 0.1
27/10/2016
16.90
 137,950 16.61 16.90 16.71 0 0 0
26/10/2016
16.61
 203,050 16.61 16.90 16.53 0 0 0
25/10/2016
16.61
 159,550 16.78 16.83 16.49 0 400 -0.1
24/10/2016
16.78
 229,130 17.42 17.52 16.78 0 0 0
21/10/2016
17.42
 172,440 17.30 17.88 17.21 21,550 20,000 0.2
20/10/2016
17.30
 143,530 17.34 17.36 17.07 0 0 0
19/10/2016
17.34
 103,920 17.30 17.64 17.31 0 0 0
18/10/2016
17.30
 268,420 16.53 17.52 16.38 0 1,550 -0.2
17/10/2016
16.53
 210,270 17.07 17.07 16.50 0 0 0
14/10/2016
17.07
 145,960 17.02 17.53 17.02 10 0 0.0
13/10/2016
17.02
 739,640 15.92 17.02 15.92 0 0 0
12/10/2016
15.92
 123,500 15.62 16.02 15.59 0 0 0
11/10/2016
15.62
 114,380 15.48 15.62 15.34 0 0 0
10/10/2016
15.48
 71,260 15.51 15.62 15.47 0 0 0
07/10/2016
15.51
 105,310 15.66 15.78 15.47 0 0 0
06/10/2016
15.66
 105,360 15.57 15.92 15.55 0 0 0
05/10/2016
15.57
 119,470 15.69 15.91 15.57 1,450 0 0.2
04/10/2016
15.69
 193,350 16.02 16.02 15.67 0 0 0
03/10/2016
16.02
 146,180 16.06 16.23 15.99 0 0 0
30/09/2016
16.06
 96,750 15.99 16.18 16.00 0 1,450 -0.2
29/09/2016
15.99
 231,710 15.86 16.26 15.80 0 0 0
28/09/2016
15.86
 143,310 15.67 15.92 15.57 0 0 0
27/09/2016
15.67
 116,840 15.57 15.70 15.51 0 0 0
26/09/2016
15.57
 160,460 15.80 15.80 15.52 20,000 20,000 0
23/09/2016
15.80
 155,140 15.91 16.03 15.64 0 0 0
22/09/2016
15.91
 127,670 15.57 16.01 15.57 0 0 0
21/09/2016
15.57
 130,260 15.40 15.74 15.34 0 0 0
20/09/2016
15.40
 106,800 15.11 15.46 15.11 230 0 0.0
19/09/2016
15.11
 264,460 15.47 15.48 14.99 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |