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)
05/02/2015
11.40
 157,180 11.13 11.40 11.13 108,540 22,460 10.8
04/02/2015
11.13
 95,510 10.86 11.22 10.77 87,540 500 10.7
03/02/2015
10.86
 24,450 10.86 10.95 10.77 21,180 2,700 2.2
02/02/2015
10.86
 63,650 11.22 11.22 10.86 43,320 0 5.2
30/01/2015
11.22
 106,070 11.31 11.40 11.13 227,410 50 28.4
29/01/2015
11.31
 189,640 11.04 11.31 10.95 90,190 600 11.0
28/01/2015
11.04
 153,520 10.77 11.04 10.68 114,340 0 13.7
27/01/2015
10.77
 74,430 10.68 10.86 10.68 66,640 2,000 7.7
26/01/2015
10.68
 69,470 10.86 10.86 10.68 153,580 96,040 6.9
23/01/2015
10.86
 83,030 10.77 10.86 10.68 305,380 229,000 9.1
22/01/2015
10.77
 48,110 10.86 10.86 10.77 143,000 101,050 5.0
21/01/2015
10.86
 132,190 10.86 10.95 10.77 105,020 30,030 9.0
20/01/2015
10.86
 170,300 10.68 10.95 10.68 467,700 348,880 14.2
19/01/2015
10.68
 155,000 10.50 10.68 10.41 121,370 0 14.3
16/01/2015
10.50
 116,950 10.86 10.86 10.50 178,190 81,250 11.4
15/01/2015
10.86
 76,470 10.77 10.95 10.77 596,890 577,200 2.4
14/01/2015
10.77
 244,240 10.41 10.77 10.32 934,860 783,000 17.7
13/01/2015
10.41
 290,500 9.96 10.41 9.96 903,550 5,400 102.6
12/01/2015
9.96
 104,230 9.87 10.05 9.77 76,080 0 8.3
09/01/2015
9.87
 46,170 9.68 9.87 9.59 35,350 0 3.8
08/01/2015
9.68
 47,040 9.59 9.77 9.59 24,990 0 2.7
07/01/2015
9.59
 10,590 9.77 9.77 9.59 0 0 0
06/01/2015
9.77
 37,970 9.77 9.77 9.59 28,000 0 3.0
05/01/2015
9.77
 18,030 9.87 9.96 9.68 6,770 0 0.7
31/12/2014
9.87
 57,150 9.77 9.96 9.77 24,270 500 2.6
30/12/2014
9.77
 42,760 9.59 9.77 9.50 19,010 2,030 1.8
29/12/2014
9.59
 27,440 9.59 9.59 9.50 21,240 0 2.2
26/12/2014
9.59
 36,810 9.50 9.68 9.50 137,200 1,100 13.5
25/12/2014
9.50
 14,960 9.87 9.87 9.50 1,200 4,800 -0.4
24/12/2014
9.87
 372,830 9.41 10.05 9.41 319,440 20 35.1
23/12/2014
9.41
 88,810 9.23 9.41 9.23 80,240 0 8.2
22/12/2014
9.23
 45,070 9.23 9.32 9.14 419,950 0 40.3
19/12/2014
9.23
 105,970 8.96 9.23 8.96 313,750 115,000 19.3
18/12/2014
8.96
 20,140 9.05 9.05 8.87 33,300 0 3.3
17/12/2014
9.05
 61,200 9.05 9.14 9.05 87,250 385,000 -32.1
16/12/2014
9.05
 35,520 9.05 9.14 9.05 23,300 1,500 2.2
15/12/2014
9.05
 155,470 9.05 9.23 9.01 146,130 62,780 8.4
12/12/2014
9.05
 162,660 9.01 9.14 8.96 208,760 155,000 5.4
11/12/2014
9.01
 173,360 8.91 9.01 8.69 163,540 131,000 3.2
10/12/2014
8.91
 16,940 8.96 8.96 8.51 12,510 1,000 1.1
09/12/2014
8.96
 180,930 9.01 9.05 8.96 178,850 108,330 7.0
08/12/2014
9.01
 132,160 9.01 9.05 8.87 127,230 94,830 3.2
05/12/2014
9.01
 64,980 9.05 9.05 8.78 57,220 100 5.7
04/12/2014
9.05
 257,870 8.73 9.32 9.05 203,600 125,400 7.9
03/12/2014
8.73
 142,170 8.19 8.73 8.64 114,580 102,100 1.2
02/12/2014
8.19
 39,090 7.69 8.19 7.69 32,720 40 2.9
01/12/2014
7.69
 61,960 8.06 8.06 7.51 35,380 30,520 0.4
28/11/2014
8.06
 38,090 8.24 8.33 8.06 14,980 1,000 1.3
27/11/2014
8.24
 22,250 8.33 8.33 8.15 10,000 1,000 0.8
26/11/2014
8.33
 39,470 8.42 8.51 8.28 23,500 0 2.2
25/11/2014
8.42
 48,550 8.60 8.69 8.42 1,200 0 0.1
24/11/2014
8.60
 57,490 8.87 8.87 8.60 100 1,000 -0.1
21/11/2014
8.87
 14,000 8.87 8.96 8.73 3,270 0 0.3
20/11/2014
8.87
 25,260 8.87 8.96 8.73 100 30 0.0
19/11/2014
8.87
 15,200 8.96 8.96 8.82 940 0 0.1
18/11/2014
8.96
 21,310 9.14 9.14 8.96 290 3,400 -0.3
17/11/2014
9.14
 18,180 9.23 9.23 9.01 500 0 0.1
14/11/2014
9.23
 95,160 9.14 9.32 9.14 83,230 0 8.5
13/11/2014
9.14
 48,060 9.14 9.23 9.14 46,020 6,500 4.0
12/11/2014
9.14
 64,490 9.23 9.23 9.14 62,060 670 6.2
11/11/2014
9.23
 78,920 9.23 9.23 9.05 219,610 156,700 6.4
10/11/2014
9.23
 67,980 9.32 9.32 9.14 3,249,304 3,198,854 5.1
07/11/2014
9.32
 161,420 8.78 9.32 8.78 146,510 0 14.8
06/11/2014
8.78
 176,730 9.05 9.32 8.69 153,740 8,600 14.5
05/11/2014
9.05
 33,320 9.32 9.32 9.05 0 50 -0.0
04/11/2014
9.32
 84,960 9.32 9.41 9.05 73,630 3,300 7.2
03/11/2014
9.32
 51,330 9.59 9.59 9.14 2,210 300 0.2
31/10/2014
9.59
 26,930 9.68 9.68 9.50 8,610 0 0.9
30/10/2014
9.68
 65,350 9.50 9.68 9.50 57,000 0 6.0
29/10/2014
9.50
 21,320 9.59 9.68 9.50 1,250 0 0.1
28/10/2014
9.59
 28,140 9.87 9.87 9.59 2,900 21,060 -0.0
27/10/2014
9.87
 26,890 9.77 10.23 9.87 4,000 0 0.4
24/10/2014
9.77
 17,040 9.50 9.77 9.50 150 0 0.0
23/10/2014
9.50
 21,100 9.68 9.68 9.41 0 7,240 -0.8
22/10/2014
9.68
 15,150 9.77 9.87 9.68 6,820 0 0.7
21/10/2014
9.77
 14,260 9.77 9.87 9.59 200 0 0.0
20/10/2014
9.77
 7,760 9.87 10.05 9.77 60,850 60,000 0.1
17/10/2014
9.87
 59,410 9.68 9.96 9.59 9,380 33,000 -2.5
16/10/2014
9.68
 37,680 10.23 10.23 9.59 20,000 21,230 -0.1
15/10/2014
10.23
 94,190 10.14 10.23 10.05 81,590 200 9.1
14/10/2014
10.14
 34,880 10.14 10.23 10.05 24,810 0 2.8
13/10/2014
10.14
 17,150 10.59 10.59 10.05 40 0 0.0
10/10/2014
10.59
 63,600 10.59 10.68 10.41 100 10,170 -1.2
09/10/2014
10.59
 271,340 9.96 10.59 10.50 3,750 203,260 -23.3
08/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/633 (Volume + 63.30%, Ratio=0.63)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/67 (Volume + 6.70%, Ratio=0.07)
08/10/2014
9.96
 138,900 9.32 9.96 9.77 9,030 104,810 -10.4
07/10/2014
9.32
 37,960 9.32 9.37 9.26 50 3,000 -0.5
06/10/2014
9.32
 19,250 9.32 9.37 9.26 60,650 57,800 0.5
03/10/2014
9.32
 22,400 9.16 9.42 9.26 143,050 143,870 -0.1
02/10/2014
9.16
 51,070 9.05 9.21 9.00 41,080 550 6.9
01/10/2014
9.05
 24,590 9.00 9.16 9.00 13,070 0 2.2
30/09/2014
9.00
 12,510 8.94 9.00 8.78 4,560 9,220 -0.8
29/09/2014
8.94
 11,420 8.89 9.05 8.94 630 4,950 -0.7
26/09/2014
8.89
 26,080 8.57 9.05 8.68 160,330 167,160 -1.1
25/09/2014
8.57
 30,100 9.21 9.21 8.57 100 20,220 -3.3
24/09/2014
9.21
 5,790 9.26 9.48 9.21 3,000 3,240 -0.0
23/09/2014
9.26
 13,620 9.32 9.74 9.26 0 4,750 -0.8
22/09/2014
9.32
 28,590 8.73 9.32 8.94 1,400 300 0.2
19/09/2014
8.73
 20,120 8.20 8.73 8.36 2,110 0 0.3
18/09/2014
8.20
 13,030 8.09 8.20 7.99 36,140 30,800 0.8
17/09/2014
8.09
 6,430 8.09 8.20 7.99 1,860 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |