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)
26/04/2016
8.65
 110,320 8.71 8.77 8.65 50,000 50,000 0
25/04/2016
8.71
 135,550 8.37 8.71 8.54 0 0 0
22/04/2016
8.37
 29,540 8.37 8.43 8.26 0 0 0
21/04/2016
8.37
 27,270 8.37 8.37 8.26 10 0 0.0
20/04/2016
8.37
 49,000 8.37 8.37 8.26 0 0 0
19/04/2016
8.37
 56,650 8.60 8.60 8.37 74,070 74,070 0
15/04/2016
8.60
 82,180 8.54 8.65 8.43 0 0 0
14/04/2016
8.54
 65,170 8.60 8.60 8.49 0 0 0
13/04/2016
8.60
 32,250 8.65 8.71 8.54 0 0 0
12/04/2016
8.65
 41,990 8.71 8.77 8.60 0 0 0
11/04/2016
8.71
 96,990 8.65 8.77 8.65 0 0 0
08/04/2016
8.65
 101,900 8.60 8.71 8.54 0 0 0
07/04/2016
8.60
 44,780 8.54 8.65 8.54 0 0 0
06/04/2016
8.54
 33,560 8.60 8.65 8.49 0 0 0
05/04/2016
8.60
 35,210 8.49 8.60 8.49 0 0 0
04/04/2016
8.49
 34,900 8.54 8.60 8.49 0 0 0
01/04/2016
8.54
 76,360 8.54 8.60 8.49 0 0 0
31/03/2016
8.54
 59,990 8.71 8.77 8.54 0 0 0
30/03/2016
8.71
 30,870 8.77 8.77 8.65 0 0 0
29/03/2016
8.77
 101,140 8.82 8.88 8.71 0 0 0
28/03/2016
8.82
 85,470 8.88 8.94 8.82 0 0 0
25/03/2016
8.88
 93,810 8.88 8.94 8.82 0 0 0
24/03/2016
8.88
 166,690 8.82 8.94 8.77 11,130 0 0.9
23/03/2016
8.82
 81,460 8.71 8.82 8.71 0 0 0
22/03/2016
8.71
 73,360 8.82 8.88 8.71 8,250 0 0.6
21/03/2016
8.82
 177,050 8.71 8.94 8.77 4,250 11,130 -0.5
18/03/2016
8.71
 79,290 8.71 8.77 8.65 0 0 0
17/03/2016
8.71
 195,920 8.71 8.82 8.60 3,820 8,250 -0.3
16/03/2016
8.71
 298,870 8.99 8.99 8.71 0 4,250 -0.3
15/03/2016
8.99
 113,840 8.99 8.99 8.88 9,000 0 0.7
14/03/2016
8.99
 90,150 8.99 9.11 8.94 118,500 121,320 -0.2
11/03/2016
8.99
 210,430 8.94 9.05 8.88 0 0 0
10/03/2016
8.94
 105,310 8.82 8.94 8.82 0 9,000 -0.7
09/03/2016
8.82
 109,120 8.88 8.94 8.82 1,000 1,000 -0.0
08/03/2016
8.88
 107,410 8.94 8.99 8.82 0 0 0
07/03/2016
8.94
 132,110 8.99 9.05 8.88 1,000 0 0.1
04/03/2016
8.99
 339,340 8.94 9.16 8.82 1,000 1,000 -0.0
03/03/2016
8.94
 86,750 8.94 8.94 8.88 1,000 0 0.1
02/03/2016
8.94
 393,160 8.54 8.94 8.54 0 1,000 -0.1
01/03/2016
8.54
 109,110 8.49 8.60 8.49 1,000 1,000 0
29/02/2016
8.49
 140,520 8.54 8.65 8.49 1,000 1,000 0.0
26/02/2016
8.54
 137,910 8.60 8.71 8.54 33,170 32,170 0.1
25/02/2016
8.60
 197,130 8.77 8.82 8.60 123,360 123,360 0
24/02/2016
8.77
 61,870 8.71 8.82 8.60 0 1,000 -0.1
23/02/2016
8.71
 265,520 8.60 8.82 8.65 10 1,000 -0.1
22/02/2016
8.60
 132,720 8.37 8.60 8.43 1,000 1,000 -0.0
19/02/2016
8.37
 52,460 8.43 8.49 8.37 0 0 0
18/02/2016
8.43
 133,790 8.15 8.49 8.15 0 0 0
17/02/2016
8.15
 91,360 8.20 8.26 8.15 0 1,000 -0.1
16/02/2016
8.20
 79,510 8.20 8.20 8.09 1,000 0 0.1
15/02/2016
8.20
 41,340 8.32 8.32 8.09 0 0 0
05/02/2016
8.32
 41,110 8.15 8.32 8.15 0 0 0
04/02/2016
8.15
 46,320 8.15 8.26 8.15 0 1,000 -0.1
03/02/2016
8.15
 38,030 8.15 8.15 8.03 0 0 0
02/02/2016
8.15
 51,310 8.15 8.20 8.09 0 0 0
01/02/2016
8.15
 105,090 8.15 8.20 8.03 0 0 0
29/01/2016
8.15
 149,010 7.92 8.15 7.92 0 0 0
28/01/2016
7.92
 32,570 8.09 8.09 7.92 0 0 0
27/01/2016
8.09
 55,080 8.03 8.09 7.98 0 0 0
26/01/2016
8.03
 59,150 8.15 8.15 7.92 125,670 125,670 0
25/01/2016
8.15
 175,000 7.69 8.15 7.86 12,500 0 0.9
22/01/2016
7.69
 94,540 7.81 7.92 7.58 0 0 0
21/01/2016
7.81
 65,230 7.92 7.92 7.75 0 0 0
20/01/2016
7.92
 49,190 8.03 8.03 7.86 0 12,500 -0.9
19/01/2016
8.03
 86,980 7.81 8.03 7.75 0 0 0
18/01/2016
7.81
 222,550 8.20 8.20 7.64 3,010 0 0.2
15/01/2016
8.20
 103,340 8.32 8.32 8.20 0 0 0
14/01/2016
8.32
 177,250 8.43 8.43 8.20 0 0 0
13/01/2016
8.43
 58,300 8.49 8.54 8.43 0 3,010 -0.2
12/01/2016
8.49
 72,520 8.37 8.49 8.26 0 0 0
11/01/2016
8.37
 96,610 8.49 8.49 8.26 0 0 0
08/01/2016
8.49
 97,350 8.60 8.60 8.26 0 0 0
07/01/2016
8.60
 222,750 8.88 8.88 8.49 0 0 0
06/01/2016
8.88
 76,610 8.94 8.94 8.82 0 0 0
05/01/2016
8.94
 98,210 8.94 8.94 8.77 0 0 0
04/01/2016
8.94
 396,020 8.88 9.11 8.82 10 0 0.0
31/12/2015
8.88
 398,870 9.16 9.16 8.82 3,442,645 20,000 295.9
30/12/2015
9.16
 264,060 8.99 9.16 8.99 0 0 0
29/12/2015
8.99
 109,910 8.99 9.05 8.94 0 0 0
28/12/2015
8.99
 316,120 8.77 9.05 8.71 0 0 0
25/12/2015
8.77
 51,660 8.94 8.94 8.77 0 0 0
24/12/2015
8.94
 57,330 8.88 8.94 8.82 0 0 0
23/12/2015
8.88
 182,850 8.82 8.94 8.77 0 0 0
22/12/2015
8.82
 236,520 8.94 8.94 8.71 0 0 0
21/12/2015
8.94
 93,740 8.88 8.94 8.77 0 0 0
18/12/2015
8.88
 86,030 8.94 8.94 8.88 0 0 0
17/12/2015
8.94
 305,780 8.88 8.94 8.82 0 0 0
16/12/2015
8.88
 304,540 8.65 8.99 8.65 10 0 0.0
15/12/2015
8.65
 100,200 8.60 8.65 8.54 0 0 0
14/12/2015
8.60
 53,090 8.54 8.60 8.43 0 0 0
11/12/2015
8.54
 45,980 8.37 8.54 8.32 21,210 21,210 0
10/12/2015
8.37
 51,590 8.49 8.60 8.37 1,000 0 0.1
09/12/2015
8.49
 99,560 8.71 8.71 8.43 10 10 0
08/12/2015
8.71
 111,010 8.54 8.82 8.37 0 0 0
07/12/2015
8.54
 48,280 8.60 8.60 8.49 0 0 0
04/12/2015
8.60
 125,740 8.60 8.65 8.37 42,000 43,000 -0.1
03/12/2015
8.60
 35,740 8.65 8.71 8.54 0 0 0
02/12/2015
8.65
 42,420 8.54 8.71 8.49 0 0 0
01/12/2015
8.54
 57,370 8.49 8.71 8.43 0 0 0
30/11/2015
8.49
 198,970 8.77 8.77 8.43 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |