CTCP Đầu tư Thế giới Di động (mwg)

68.30
0.10
(0.15%)
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)
16/09/2016
15.47
 151,300 15.27 15.64 15.34 0 0 0
15/09/2016
15.27
 172,940 15.66 15.66 15.27 0 230 -0.0
14/09/2016
15.66
 73,620 15.97 16.02 15.66 20,150 20,210 -0.0
13/09/2016
15.97
 93,000 15.57 16.03 15.57 1,018,580 1,018,580 0
12/09/2016
15.57
 246,870 16.15 16.15 15.48 0 0 0
09/09/2016
16.15
 377,010 16.61 16.61 15.92 0 0 0
08/09/2016
16.61
 144,480 16.61 16.72 16.49 0 0 0
07/09/2016
16.61
 148,920 16.84 16.84 16.15 0 0 0
06/09/2016
16.84
 135,710 16.72 16.95 16.61 0 0 0
05/09/2016
16.72
 150,500 16.49 16.72 16.38 0 0 0
01/09/2016
16.49
 217,600 16.61 16.72 16.38 0 0 0
31/08/2016
16.61
 267,210 16.61 16.95 16.38 7,500 0 1.1
30/08/2016
16.61
 240,460 15.80 16.61 15.92 0 0 0
29/08/2016
15.80
 474,240 16.49 16.72 15.80 0 0 0
26/08/2016
16.49
 319,450 16.38 16.84 16.38 0 7,500 -1.1
25/08/2016
16.38
 480,970 16.84 16.84 16.26 146,687 146,687 0
24/08/2016
16.84
 1,015,770 17.65 18.11 16.84 20 0 0.0
23/08/2016
17.65
 208,990 17.42 17.65 17.07 810 0 0.1
22/08/2016
17.42
 222,720 17.53 17.88 17.30 1,270 0 0.2
19/08/2016
17.53
 312,270 17.42 18.11 16.95 0 20 -0.0
18/08/2016
17.42
 173,180 17.76 17.76 17.30 1,000,000 1,000,810 -0.1
17/08/2016
17.76
 298,740 16.72 17.88 16.95 0 1,270 -0.2
16/08/2016
16.72
 423,840 16.26 17.30 16.38 20,000 20,000 0
15/08/2016
16.26
 293,800 15.80 16.49 15.69 0 0 0
12/08/2016
15.80
 128,800 16.03 16.49 15.80 0 0 0
11/08/2016
16.03
 366,120 15.22 16.03 15.11 0 0 0
10/08/2016
15.22
 154,070 15.11 15.46 14.99 0 0 0
09/08/2016
15.11
 99,040 15.22 15.46 15.11 0 0 0
08/08/2016
15.22
 81,890 15.22 15.46 15.22 1,290 0 0.2
05/08/2016
15.22
 156,700 14.88 15.34 14.88 1,400 0 0.2
04/08/2016
14.88
 149,850 14.30 14.99 14.65 0 0 0
03/08/2016
14.30
 175,840 14.30 14.42 14.07 0 1,290 -0.2
02/08/2016
14.30
 160,680 14.99 14.99 14.30 0 1,400 -0.2
01/08/2016
14.99
 202,820 15.46 15.57 14.99 300,000 300,000 0
29/07/2016
15.46
 102,870 15.34 15.69 15.34 0 0 0
28/07/2016
15.34
 120,870 14.99 15.57 14.88 0 0 0
27/07/2016
14.99
 57,150 14.99 15.11 14.88 0 0 0
26/07/2016
14.99
 56,150 15.34 15.34 14.99 0 0 0
25/07/2016
15.34
 67,230 15.57 15.57 14.99 0 0 0
22/07/2016
15.57
 384,670 14.88 15.57 14.30 20,000 20,000 0
21/07/2016
14.88
 266,080 15.34 15.57 14.65 0 0 0
20/07/2016
15.34
 280,260 16.15 16.15 15.34 10,000 0 1.4
19/07/2016
16.15
 255,690 16.03 16.15 15.69 9,430 0 1.3
18/07/2016
16.03
 224,360 15.80 16.15 15.80 930 0 0.1
15/07/2016
15.80
 278,440 16.15 16.26 15.34 0 10,000 -1.4
14/07/2016
16.15
 233,920 16.15 16.61 16.03 0 9,430 -1.3
13/07/2016
16.15
 207,820 15.57 16.26 15.69 18,290 930 2.4
12/07/2016
15.57
 183,060 15.22 15.57 14.88 30 0 0.0
11/07/2016
15.22
 222,850 14.99 15.69 14.88 0 0 0
08/07/2016
14.99
 121,180 15.11 15.34 14.88 2,549,312 2,567,602 -2.4
07/07/2016
15.11
 452,050 14.19 15.11 14.19 60 30 0.0
06/07/2016
14.19
 189,000 14.19 14.19 13.84 0 0 0
05/07/2016
14.19
 170,630 14.30 14.42 14.19 1,870 0 0.2
04/07/2016
14.30
 204,000 14.19 14.42 14.07 6,930 60 0.9
01/07/2016
14.19
 254,340 14.19 14.42 14.07 53,498 53,498 0
30/06/2016
14.19
 136,970 14.42 14.65 14.19 0 1,870 -0.2
29/06/2016
14.42
 299,110 13.73 14.42 13.61 188,704 194,754 -0.7
28/06/2016
13.73
 135,670 14.07 14.07 13.61 1,100 0 0.1
27/06/2016
14.07
 201,010 14.07 14.07 13.26 1,000,450 1,000,000 0.1
24/06/2016
14.07
 877,910 13.26 14.19 12.34 520 880 -0.0
23/06/2016
13.26
 448,580 12.46 13.26 12.34 0 1,100 -0.1
22/06/2016
12.46
 99,510 12.46 12.57 12.23 827,000 827,450 -0.0
21/06/2016
12.46
 264,300 12.34 12.69 12.23 23,310 21,730 0.2
20/06/2016
12.34
 288,080 11.53 12.34 12.00 2,500 0 0.3
17/06/2016
11.53
 154,070 11.76 11.88 11.30 1,400 0 0.1
16/06/2016
11.76
 118,040 11.48 11.88 11.48 0 2,100 -0.2
15/06/2016
11.48
 164,120 11.53 11.65 11.42 0 2,500 -0.3
14/06/2016
11.53
 313,590 10.84 11.53 10.73 0 1,400 -0.1
13/06/2016
10.84
 123,360 10.84 10.84 10.73 20 0 0.0
10/06/2016
10.84
 125,150 10.67 10.84 10.61 4,450 0 0.4
09/06/2016
10.67
 304,660 10.90 10.90 10.55 0 0 0
08/06/2016
10.90
 283,670 11.01 11.07 10.84 835,035 834,555 0.0
07/06/2016
11.01
 365,940 10.61 11.07 10.73 0 4,450 -0.4
06/06/2016
10.61
 555,590 10.15 10.67 10.21 0 0 0
03/06/2016
10.15
 303,770 9.86 10.21 9.86 0 500 -0.0
02/06/2016
9.86
 120,220 9.86 9.86 9.80 0 0 0
01/06/2016
9.86
 89,680 9.92 9.92 9.80 10 0 0.0
31/05/2016
9.92
 156,180 9.86 9.98 9.86 0 0 0
30/05/2016
9.86
 185,160 9.75 9.86 9.75 7,000 0 0.6
27/05/2016
9.75
 428,880 9.52 9.80 9.46 0 10 -0.0
26/05/2016
9.52
 279,620 9.69 9.75 9.52 400 0 0.0
25/05/2016
9.69
 184,200 9.63 9.69 9.57 2,800 7,000 -0.4
24/05/2016
9.63
 588,980 9.23 9.69 9.40 0 0 0
23/05/2016
9.23
 803,880 8.88 9.23 8.94 0 400 -0.0
20/05/2016
8.88
 42,320 8.82 8.94 8.77 0 2,800 -0.2
19/05/2016
8.82
 57,210 8.88 8.94 8.82 0 0 0
18/05/2016
8.88
 41,930 8.88 9.00 8.82 0 0 0
17/05/2016
8.88
 103,450 8.77 8.88 8.71 0 0 0
16/05/2016
8.77
 42,770 8.77 8.88 8.71 0 0 0
13/05/2016
8.77
 113,660 8.94 9.00 8.77 0 0 0
12/05/2016
8.94
 73,160 9.05 9.05 8.88 0 0 0
11/05/2016
9.05
 128,100 9.00 9.05 8.94 0 0 0
10/05/2016
9.00
 125,390 9.05 9.05 8.94 0 0 0
09/05/2016
9.05
 243,600 9.05 9.17 8.94 250 0 0.0
06/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2016
9.05
 225,130 8.88 9.11 9.00 20,000 20,000 0
05/05/2016
8.88
 341,280 8.77 8.88 8.71 20,000 20,000 0
04/05/2016
8.77
 322,850 8.49 8.94 8.49 0 250 -0.0
29/04/2016
8.49
 37,930 8.60 8.60 8.49 0 0 0
28/04/2016
8.60
 40,980 8.60 8.60 8.49 0 0 0
27/04/2016
8.60
 49,610 8.65 8.71 8.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |