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)
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
16/09/2014
8.09
 65,900 8.09 8.09 7.99 63,910 0 9.6
15/09/2014
8.09
 14,500 8.04 8.15 8.04 12,710 0 1.9
12/09/2014
8.04
 44,670 8.09 8.15 7.93 40,140 0 6.0
11/09/2014
8.09
 25,860 8.09 8.20 7.99 4,000 220 0.6
10/09/2014
8.09
 23,640 7.93 8.15 7.77 13,920 0 2.1
09/09/2014
7.93
 88,810 7.72 8.25 7.83 37,280 6,310 4.8
08/09/2014
7.72
 171,700 7.24 7.72 7.24 137,050 0 19.3
05/09/2014
7.24
 44,760 7.03 7.24 7.08 20,650 0 2.8
04/09/2014
7.03
 37,750 7.19 7.19 6.92 400 1,350 -0.1
03/09/2014
7.19
 25,120 7.19 7.24 7.08 11,860 0 1.6
29/08/2014
7.19
 15,750 7.29 7.29 6.92 3,500 0 0.5
28/08/2014
7.29
 5,070 7.29 7.29 7.19 510 0 0.1
27/08/2014
7.29
 11,450 7.13 7.45 7.19 27,480 20,000 1.0
26/08/2014
7.13
 29,880 7.67 7.67 7.13 920 21,560 -2.8
25/08/2014
7.67
 61,190 7.51 7.77 7.51 51,230 200 7.4
22/08/2014
7.51
 45,860 7.19 7.51 7.19 28,860 0 4.0
21/08/2014
7.19
 58,570 7.40 7.40 7.19 51,130 22,510 3.9
20/08/2014
7.40
 46,550 7.40 7.45 6.97 12,900 0 1.7
19/08/2014
7.40
 39,150 7.93 7.93 7.40 210 4,220 -0.6
18/08/2014
7.93
 29,910 7.51 7.93 7.67 2,090 0 0.3
15/08/2014
7.51
 100,130 7.03 7.51 7.24 52,970 500 7.4
14/08/2014
7.03
 149,800 6.60 7.03 6.60 66,550 3,330 8.2
13/08/2014
6.60
 147,010 6.28 6.65 6.23 106,220 0 12.7
12/08/2014
6.28
 64,140 6.07 6.28 6.12 38,960 0 4.5
11/08/2014
6.07
 179,250 5.70 6.07 5.91 154,490 0 17.4
08/08/2014
5.70
 9,190 5.70 5.70 5.64 2,150 0 0.2
07/08/2014
5.70
 17,250 5.70 5.70 5.64 7,450 270 0.8
06/08/2014
5.70
 20,800 5.54 5.70 5.54 13,390 0 1.4
05/08/2014
5.54
 21,340 5.48 5.59 5.54 18,090 0 1.9
04/08/2014
5.48
 13,350 5.48 5.48 5.48 13,300 2,000 1.2
01/08/2014
5.48
 28,290 5.48 5.59 5.43 21,930 0 2.3
31/07/2014
5.48
 37,400 5.64 5.64 5.38 21,760 0 2.2
30/07/2014
5.64
 16,160 5.64 5.70 5.59 15,070 0 1.6
29/07/2014
5.64
 25,300 5.75 5.75 5.59 18,140 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |