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)
27/11/2015
8.77
 383,380 9.16 9.22 8.71 20 0 0.0
26/11/2015
9.16
 199,810 9.33 9.39 9.16 0 0 0
25/11/2015
9.33
 163,740 9.28 9.39 9.05 0 0 0
24/11/2015
9.28
 264,330 9.16 9.39 9.11 0 0 0
23/11/2015
9.16
 224,070 8.94 9.22 9.05 0 20 -0.0
20/11/2015
8.94
 211,960 8.82 8.99 8.82 0 0 0
19/11/2015
8.82
 113,010 8.88 8.88 8.77 9,090 0 0.7
18/11/2015
8.88
 70,270 8.82 8.88 8.71 27,057 27,057 0
17/11/2015
8.82
 310,040 8.99 9.05 8.77 10,360 0 0.8
16/11/2015
8.99
 340,740 8.82 9.05 8.71 4,400,000 4,400,000 0
13/11/2015
8.82
 290,520 8.60 8.94 8.60 0 9,090 -0.7
12/11/2015
8.60
 459,340 8.37 8.60 8.37 0 0 0
11/11/2015
8.37
 69,900 8.32 8.37 8.26 0 10,360 -0.8
10/11/2015
8.32
 174,100 8.37 8.37 8.20 200 0 0.0
09/11/2015
8.37
 205,020 8.26 8.49 8.15 200 0 0.0
06/11/2015
8.26
 121,410 8.49 8.49 8.20 0 0 0
05/11/2015
8.49
 207,670 8.26 8.60 8.15 25,440 25,440 0
04/11/2015
8.26
 134,640 8.32 8.37 8.26 10 200 -0.0
03/11/2015
8.32
 244,920 8.26 8.32 8.03 28,880 29,080 -0.0
02/11/2015
8.26
 203,870 8.37 8.37 8.15 0 0 0
30/10/2015
8.37
 359,290 8.20 8.49 8.26 0 0 0
29/10/2015
8.20
 581,760 7.69 8.20 7.75 3,270 10 0.2
28/10/2015
7.69
 58,040 7.64 7.69 7.58 0 0 0
27/10/2015
7.64
 53,190 7.69 7.69 7.58 0 0 0
26/10/2015
7.69
 72,600 7.69 7.81 7.64 0 0 0
23/10/2015
7.69
 57,590 7.69 7.81 7.64 0 3,270 -0.2
22/10/2015
7.69
 83,430 7.58 7.75 7.52 0 0 0
21/10/2015
7.58
 122,980 7.81 7.81 7.58 0 0 0
20/10/2015
7.81
 111,340 7.98 7.98 7.75 0 0 0
19/10/2015
7.98
 86,440 7.92 8.03 7.86 0 0 0
16/10/2015
7.92
 283,290 7.75 8.09 7.69 0 0 0
15/10/2015
7.75
 154,090 7.64 7.81 7.64 0 0 0
14/10/2015
7.64
 65,500 7.58 7.81 7.58 0 0 0
13/10/2015
7.58
 137,020 7.52 7.86 7.41 0 0 0
12/10/2015
7.52
 115,070 7.69 7.75 7.47 0 0 0
09/10/2015
7.69
 100,870 7.92 7.92 7.58 3,000 0 0.2
08/10/2015
7.92
 180,880 7.47 7.98 7.58 0 0 0
07/10/2015
7.47
 132,400 7.35 7.64 7.41 0 0 0
06/10/2015
7.35
 132,300 7.07 7.47 7.13 0 0 0
05/10/2015
7.07
 56,170 7.01 7.07 6.90 0 3,000 -0.2
02/10/2015
7.01
 25,160 6.96 7.01 6.90 0 0 0
01/10/2015
6.96
 18,210 6.90 6.96 6.84 0 0 0
30/09/2015
6.90
 35,050 6.84 7.01 6.84 0 0 0
29/09/2015
6.84
 12,490 6.96 6.96 6.84 0 0 0
28/09/2015
6.96
 25,880 7.01 7.01 6.90 0 0 0
25/09/2015
7.01
 34,470 6.96 7.01 6.96 0 0 0
24/09/2015
6.96
 14,000 7.07 7.07 6.96 0 0 0
23/09/2015
7.07
 18,580 7.13 7.13 7.01 200 0 0.0
22/09/2015
7.13
 43,100 7.18 7.30 7.07 0 0 0
21/09/2015
7.18
 77,340 6.84 7.18 6.84 0 0 0
18/09/2015
6.84
 37,310 6.79 6.90 6.84 0 0 0
17/09/2015
6.79
 17,070 6.67 6.90 6.73 1,600 200 0.1
16/09/2015
6.67
 47,720 6.67 6.73 6.62 0 0 0
15/09/2015
6.67
 51,120 6.84 6.84 6.67 0 0 0
14/09/2015
6.84
 18,880 6.90 6.96 6.79 10 0 0.0
11/09/2015
6.90
 25,830 6.96 6.96 6.90 0 1,600 -0.1
10/09/2015
6.96
 25,500 6.96 7.01 6.84 0 0 0
09/09/2015
6.96
 19,790 7.01 7.13 6.90 0 0 0
08/09/2015
7.01
 12,500 6.90 7.13 6.90 0 0 0
07/09/2015
6.90
 40,620 7.13 7.13 6.90 0 0 0
04/09/2015
7.13
 23,030 7.18 7.18 7.07 0 10 -0.0
03/09/2015
7.18
 32,900 7.30 7.30 7.07 0 0 0
01/09/2015
7.30
 31,320 7.47 7.58 7.30 0 0 0
31/08/2015
7.47
 88,610 7.30 7.69 7.35 3,680 0 0.2
28/08/2015
7.30
 112,350 7.18 7.41 7.18 0 0 0
27/08/2015
7.18
 139,070 7.07 7.35 7.13 0 0 0
26/08/2015
7.07
 43,160 7.07 7.18 7.07 0 0 0
25/08/2015
7.07
 93,890 6.84 7.18 6.67 0 3,680 -0.2
24/08/2015
6.84
 145,040 7.30 7.30 6.79 0 0 0
21/08/2015
7.30
 89,090 7.41 7.41 7.01 0 0 0
20/08/2015
7.41
 67,300 7.75 7.75 7.41 20,000 20,000 0
19/08/2015
7.75
 51,420 7.92 7.92 7.64 0 0 0
18/08/2015
7.92
 21,390 7.98 8.03 7.86 0 0 0
17/08/2015
7.98
 20,860 8.03 8.09 7.92 10 0 0.0
14/08/2015
8.03
 42,450 8.03 8.09 7.98 0 0 0
13/08/2015
8.03
 29,990 8.03 8.09 7.98 0 0 0
12/08/2015
8.03
 52,570 8.15 8.15 7.98 250 0 0.0
11/08/2015
8.15
 26,040 8.15 8.15 8.09 0 10 -0.0
10/08/2015
8.15
 82,730 8.03 8.20 8.03 45,890 37,500 0.6
07/08/2015
8.03
 36,940 8.09 8.09 8.03 0 0 0
06/08/2015
8.09
 27,680 8.15 8.15 8.03 215,000 212,750 0.2
05/08/2015
8.15
 9,750 8.03 8.15 8.03 100,000 100,000 0
04/08/2015
8.03
 51,930 8.09 8.15 8.03 4,610 8,390 -0.3
03/08/2015
8.09
 71,520 8.09 8.20 8.03 0 0 0
31/07/2015
8.09
 74,200 8.20 8.26 8.09 1,900 2,500 -0.0
30/07/2015
8.20
 29,900 8.20 8.26 8.15 0 0 0
29/07/2015
8.20
 49,360 8.32 8.32 8.20 0 4,610 -0.3
28/07/2015
8.32
 34,250 8.37 8.49 8.32 0 0 0
27/07/2015
8.37
 42,600 8.49 8.49 8.26 131,402 133,302 -0.1
24/07/2015
8.49
 227,840 8.03 8.54 8.09 6,110 0 0.4
23/07/2015
8.03
 40,140 8.03 8.09 7.98 20,000 20,000 0
22/07/2015
8.03
 40,710 8.09 8.15 8.03 1,250 0 0.1
21/07/2015
8.09
 40,090 8.26 8.26 8.03 0 0 0
20/07/2015
8.26
 23,330 8.26 8.26 8.15 0 6,110 -0.4
17/07/2015
8.26
 17,560 8.32 8.32 8.20 0 0 0
16/07/2015
8.32
 9,980 8.26 8.32 8.26 3,260 1,250 0.1
15/07/2015
8.26
 24,970 8.32 8.32 8.15 0 0 0
14/07/2015
8.32
 35,180 8.26 8.32 8.26 180 0 0.0
13/07/2015
8.26
 30,630 8.43 8.43 8.26 130 0 0.0
10/07/2015
8.43
 25,440 8.43 8.43 8.32 0 3,260 -0.2

Chính sách bảo mật | Điều khoản sử dụng |