CTCP Đầu tư Thế giới Di động (mwg)

57.70
-0.40
(-0.69%)

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
(2024-12-10)
-3.10 -5.10% 104,071,200 -8,236,725 -491.4
57
62.20
57.70
2 tháng
(2024-11-11)
-5.30 -8.41% 243,323,700 -23,406,184 -1,385.9
56.80
63
57.70
3 tháng
(2024-10-11)
-6.80 -10.54% 410,414,200 -14,592,684 -807.3
56.80
66.50
57.70
6 tháng
(2024-07-15)
-6.60 -10.26% 916,604,600 -9,897,818 -445.7
56.80
70
57.70
12 tháng
(2024-01-15)
15.14 35.57% 2,189,310,300 13,764,599 658.5
42.56
70
57.70
24 tháng
(2023-01-27)
12.59 27.92% 3,544,958,500 -54,637,003 -2,333.5
34.82
70
57.70
36 tháng
(2022-01-25)
-6.25 -9.77% 4,207,151,300 -45,973,523 -940.8
34.82
78.20
57.70
60 tháng
(2020-02-05)
23.14 66.97% 4,752,640,240 -40,852,704 1,246.3
18.85
78.20
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |