CTCP Đầu tư Thế giới Di động (mwg)

60.60
0.80
(1.34%)
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
(2024-11-20) 		3.80 6.69% 124,126,300 -16,690,671 -990.4
56.80
61.10
60.60
2 tháng
(2024-10-21) 		-5.20 -7.90% 289,604,100 -13,202,847 -737.0
56.80
66.50
60.60
3 tháng
(2024-09-23) 		-6.70 -9.96% 473,605,100 -9,843,847 -497.9
56.80
68.70
60.60
6 tháng
(2024-06-24) 		-0.91 -1.48% 992,250,500 -23,249,981 -1,326.7
56.80
70
60.60
12 tháng
(2023-12-26) 		18.24 43.05% 2,213,365,300 19,005,136 923.6
41.57
70
60.60
24 tháng
(2023-01-03) 		17.41 40.31% 3,506,988,200 -51,870,466 -2,172.0
34.82
70
60.60
36 tháng
(2022-01-05) 		-6.33 -9.45% 4,154,510,300 -43,206,286 -779.7
34.82
78.20
60.60
60 tháng
(2020-01-16) 		23.68 64.12% 4,698,393,320 -33,350,107 1,995.6
18.85
78.20
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2015
8.43
 32,370 8.43 8.43 8.32 0 0 0
08/07/2015
8.43
 39,430 8.37 8.43 8.32 0 180 -0.0
07/07/2015
8.37
 92,510 8.37 8.49 8.37 0 130 -0.0
06/07/2015
8.37
 94,930 8.37 8.43 8.37 10 0 0.0
03/07/2015
8.37
 73,910 8.32 8.49 8.32 0 0 0
02/07/2015
8.32
 32,680 8.32 8.37 8.32 0 0 0
01/07/2015
8.32
 34,230 8.32 8.37 8.26 0 0 0
30/06/2015
8.32
 48,540 8.32 8.43 8.32 13,200 10 1.0
29/06/2015
8.32
 46,030 8.49 8.49 8.26 20,000 20,000 0
26/06/2015
8.49
 92,010 8.32 8.65 8.26 0 0 0
25/06/2015
8.32
 30,790 8.43 8.54 8.32 0 0 0
24/06/2015
8.43
 121,970 7.92 8.43 7.92 0 15,960 -1.1
23/06/2015
7.92
 56,380 8.15 8.15 7.92 0 12,180 -0.9
22/06/2015
8.15
 48,910 8.20 8.20 8.09 79,546 79,916 -0.0
19/06/2015
8.20
 12,680 8.26 8.32 8.20 0 0 0
18/06/2015
8.26
 5,590 8.26 8.32 8.20 0 150 -0.0
17/06/2015
8.26
 11,460 8.37 8.37 8.26 0 0 0
16/06/2015
8.37
 16,820 8.37 8.43 8.32 0 460 -0.0
15/06/2015
8.37
 34,330 8.49 8.54 8.37 0 0 0
12/06/2015
8.49
 25,770 8.49 8.54 8.43 0 500 -0.0
11/06/2015
8.49
 8,910 8.49 8.54 8.43 2,000 0 0.1
10/06/2015
8.49
 26,060 8.65 8.88 8.49 25,000 25,500 -0.0
09/06/2015
8.65
 34,680 8.65 8.77 8.49 66,100 60,000 0.5
08/06/2015
8.65
 21,110 8.71 8.82 8.65 0 0 0
05/06/2015
8.71
 29,500 8.49 8.71 8.43 0 2,000 -0.2
04/06/2015
8.49
 12,250 8.43 8.54 8.43 0 0 0
03/06/2015
8.43
 19,990 8.60 8.65 8.37 58,460 64,560 -0.5
02/06/2015
8.60
 37,200 8.71 8.71 8.43 0 0 0
01/06/2015
8.71
 14,950 8.82 8.88 8.71 0 0 0
29/05/2015
8.82
 44,560 8.94 8.94 8.60 0 0 0
28/05/2015
8.94
 33,840 8.99 9.11 8.94 15,710 0 1.3
27/05/2015
8.99
 13,100 9.05 9.05 8.88 1,030 0 0.1
26/05/2015
9.05
 39,350 8.77 9.28 8.88 30,000 0 2.4
25/05/2015
8.77
 40,120 9.05 9.05 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |