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
(2024-08-19) 		-0.80 -1.16% 143,725,900 -3,151,351 -201.7
66.10
70
68.20
2 tháng
(2024-07-22) 		2.90 4.44% 320,974,400 -712,824 -11.7
61
70
68.20
3 tháng
(2024-06-20) 		5.20 8.26% 521,121,600 -11,885,410 -732.9
61
70
68.20
6 tháng
(2024-03-22) 		19.49 40% 1,165,144,100 26,628,193 1,281.9
47.82
70
68.20
12 tháng
(2023-09-25) 		17.60 34.79% 2,326,578,300 -29,252,545 -1,032.5
34.82
70
68.20
24 tháng
(2022-09-29) 		5.31 8.44% 3,243,194,500 -48,251,144 -2,006.4
34.82
70
68.20
36 tháng
(2021-10-04) 		6.59 10.70% 3,753,099,100 -39,640,590 -619.7
34.82
78.20
68.20
60 tháng
(2019-10-15) 		28.04 69.84% 4,255,445,350 -29,743,711 2,165.3
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)
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
22/05/2015
9.05
 48,530 9.11 9.11 8.65 20 15,710 -1.2
21/05/2015
9.11
 28,050 9.56 9.56 8.94 0 1,030 -0.1
20/05/2015
9.56
 203,290 9.05 9.67 9.45 86,550 30,000 4.8
19/05/2015
9.05
 54,280 8.49 9.05 8.82 1,100 0 0.1
18/05/2015
8.49
 88,500 7.98 8.49 7.98 64,740 53,210 0.8
15/05/2015
7.98
 48,430 8.54 8.54 7.98 125,708 125,728 -0.0
14/05/2015
8.54
 87,470 9.16 9.28 8.54 113,160 167,610 -4.1
13/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/05/2015
9.16
 80,660 9.23 9.73 9.05 0 30,220 -2.5
12/05/2015
9.23
 80,020 9.50 9.50 8.87 0 14,510 -1.5
11/05/2015
9.50
 34,870 9.68 9.77 9.50 40,780 39,000 0.2
08/05/2015
9.68
 11,670 9.59 9.68 9.50 0 0 0
07/05/2015
9.59
 15,350 9.50 9.68 9.41 144,650 144,650 0
06/05/2015
9.50
 12,450 9.68 9.68 9.50 20,000 20,000 0
05/05/2015
9.68
 14,490 9.77 9.77 9.41 0 0 0
04/05/2015
9.77
 28,400 9.87 9.96 9.68 0 1,780 -0.2
27/04/2015
9.87
 60,120 9.87 10.41 9.87 0 0 0
24/04/2015
9.87
 73,060 9.41 10.05 9.50 59,750 58,350 0.1
23/04/2015
9.41
 20,810 9.41 9.59 9.41 890 0 0.1
22/04/2015
9.41
 25,120 9.50 9.50 9.41 0 0 0
21/04/2015
9.50
 8,400 9.50 9.59 9.50 280 0 0.0
20/04/2015
9.50
 39,410 9.68 9.68 9.50 1,720 1,400 0.0
17/04/2015
9.68
 8,490 9.68 9.68 9.59 0 890 -0.1
16/04/2015
9.68
 9,680 9.68 9.77 9.59 83,620 83,120 0.1
15/04/2015
9.68
 5,810 9.77 9.77 9.68 20,000 20,000 0
14/04/2015
9.77
 7,010 9.77 9.77 9.59 0 2,000 -0.2
13/04/2015
9.77
 18,220 9.68 9.77 9.68 500 0 0.1
10/04/2015
9.68
 15,410 9.68 9.96 9.68 0 500 -0.1
09/04/2015
9.68
 12,240 9.77 9.87 9.68 1,500 0 0.2
08/04/2015
9.77
 28,090 9.77 9.96 9.68 0 0 0
07/04/2015
9.77
 17,110 9.50 9.87 9.50 0 500 -0.1
06/04/2015
9.50
 5,750 9.68 9.68 9.50 0 0 0
03/04/2015
9.68
 6,960 9.68 9.77 9.59 0 1,500 -0.2
02/04/2015
9.68
 15,600 9.77 9.77 9.68 0 0 0
01/04/2015
9.77
 16,950 9.68 9.87 9.59 0 0 0
31/03/2015
9.68
 19,830 9.68 9.87 9.68 46,500 46,500 0
30/03/2015
9.68
 22,330 9.68 9.96 9.68 330 0 0.0
27/03/2015
9.68
 32,530 9.96 9.96 9.68 159,000 159,000 0
26/03/2015
9.96
 21,600 10.23 10.23 9.96 0 0 0
25/03/2015
10.23
 11,140 10.32 10.50 10.14 20 330 -0.0
24/03/2015
10.32
 30,000 10.41 10.59 10.14 20 330 -0.0
23/03/2015
10.41
 21,570 10.59 10.59 10.32 0 0 0
20/03/2015
10.59
 17,360 10.59 10.77 10.50 8,000 0 1.0
19/03/2015
10.59
 13,300 10.68 10.68 10.50 35,000 35,210 -0.0
18/03/2015
10.68
 860 10.68 10.77 10.59 319,060 319,060 0
17/03/2015
10.68
 60,710 10.59 10.86 10.59 49,160 20,010 3.5
16/03/2015
10.59
 18,510 10.77 10.86 10.59 52,000 30,000 2.6
13/03/2015
10.77
 55,520 10.77 11.40 10.77 48,090 20,000 3.5
12/03/2015
10.77
 33,340 10.32 10.86 10.23 59,180 40,000 2.3
11/03/2015
10.32
 78,590 10.59 10.59 9.96 186,640 179,160 0.9
10/03/2015
10.59
 58,060 11.13 11.13 10.59 26,600 55,000 -3.4
09/03/2015
11.13
 42,500 11.13 11.77 10.95 4,100 28,090 -2.9
06/03/2015
11.13
 71,020 11.40 11.40 11.04 53,720 69,180 -1.9
05/03/2015
11.40
 144,100 11.68 11.68 11.31 913,890 6,010 114.4
04/03/2015
11.68
 108,250 11.58 11.77 11.49 77,800 0 10.0
03/03/2015
11.58
 153,750 11.58 11.86 11.40 117,950 20,800 12.6
02/03/2015
11.58
 101,370 12.13 12.13 11.31 246,830 150 31.2
27/02/2015
12.13
 90,050 12.85 12.94 12.13 239,240 201,000 5.2
26/02/2015
12.85
 98,800 12.76 12.94 12.67 88,740 2,150 12.3
25/02/2015
12.76
 121,560 12.58 13.40 12.67 39,000 440 5.5
24/02/2015
12.58
 312,160 11.77 12.58 11.86 270,920 1,770 36.9
13/02/2015
11.77
 15,410 11.77 11.77 11.58 8,350 0 1.1
12/02/2015
11.77
 59,110 11.77 11.77 11.68 43,340 0 5.6
11/02/2015
11.77
 256,600 11.58 11.77 11.49 249,260 0 32.2
10/02/2015
11.58
 117,430 11.68 11.77 11.58 98,150 1,950 12.4
09/02/2015
11.68
 153,370 11.49 11.77 11.58 110,380 24,780 11.1
06/02/2015
11.49
 90,910 11.40 11.58 11.40 82,070 0 10.4

Chính sách bảo mật | Điều khoản sử dụng |