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)
07/03/2024
48.61
 9,439,900 48.32 48.86 47.72 799,100 1,971,900 -57.1
06/03/2024
48.32
 10,313,000 49.61 49.90 48.27 1,247,200 1,876,300 -31.3
05/03/2024
49.61
 22,380,300 47.22 49.61 47.13 7,308,300 2,979,536 210.0
04/03/2024
47.03
 16,593,900 46.23 47.57 46.23 4,049,610 2,443,415 75.8
01/03/2024
46.23
 15,362,500 46.18 46.93 45.74 3,194,000 1,221,300 92.0
29/02/2024
45.84
 13,891,900 46.03 46.63 45.64 2,022,510 1,748,860 12.4
28/02/2024
44.94
 13,790,900 44.65 45.49 44.40 4,483,500 4,106,286 17.0
27/02/2024
44.40
 9,636,200 44.35 44.84 44.05 4,639,200 6,053,118 -63.3
26/02/2024
44.00
 13,530,900 43.65 44.15 42.71 4,083,150 5,955,130 -81.4
23/02/2024
43.65
 17,637,600 44.94 45.19 43.60 1,037,100 5,147,800 -183.6
22/02/2024
44.94
 11,202,700 45.93 45.93 44.84 476,800 2,789,578 -105.5
21/02/2024
45.74
 6,479,800 46.33 46.33 45.64 194,600 2,242,400 -94.7
20/02/2024
46.43
 7,870,400 46.58 46.58 45.64 284,300 2,140,320 -86.2
19/02/2024
46.43
 7,504,700 46.13 46.83 45.79 453,600 1,759,300 -61.0
16/02/2024
45.93
 5,001,500 46.03 46.23 45.44 103,600 1,248,400 -52.9
15/02/2024
45.49
 9,340,100 46.58 46.63 45.49 607,800 2,430,200 -84.2
07/02/2024
46.23
 5,707,100 46.58 46.68 46.08 61,800 1,025,600 -45.1
06/02/2024
46.63
 5,404,000 47.13 47.13 46.43 436,500 1,437,206 -47.1
05/02/2024
47.03
 7,536,900 47.13 47.22 46.43 919,600 948,600 -1.4
02/02/2024
47.03
 11,946,800 46.13 47.03 45.74 2,924,700 1,752,200 55.3
01/02/2024
45.84
 11,303,100 44.65 46.33 44.65 2,629,700 1,406,200 56.5
31/01/2024
44.65
 8,743,600 45.34 45.54 44.30 1,573,600 1,594,500 -0.7
30/01/2024
45.04
 7,138,200 44.25 45.09 44.15 403,700 1,016,700 -27.6
29/01/2024
44.25
 4,128,300 44.60 44.79 44.15 716,000 1,318,100 -26.9
26/01/2024
44.55
 3,781,900 44.65 45.14 44.40 462,400 725,500 -11.8
25/01/2024
44.84
 7,530,100 43.90 44.84 43.75 524,600 1,230,600 -31.5
24/01/2024
44.05
 9,683,400 44.84 45.09 44.00 442,700 1,851,000 -63.2
23/01/2024
45.04
 6,100,600 45.79 45.79 44.89 933,100 1,448,800 -23.4
22/01/2024
45.79
 7,235,900 45.74 45.93 44.79 958,900 380,200 26.5
19/01/2024
45.69
 10,717,800 45.64 46.33 44.94 2,311,600 912,500 64.3
18/01/2024
45.49
 8,902,000 44.55 45.49 44.25 3,539,800 863,900 121.7
17/01/2024
44.55
 12,486,000 43.95 45.24 43.95 6,184,000 2,660,200 159.0
16/01/2024
43.95
 17,419,100 42.56 44.05 42.46 6,431,500 3,079,600 147.8
15/01/2024
42.56
 8,986,100 42.21 42.96 41.92 3,568,900 1,285,200 97.9
12/01/2024
41.57
 7,139,700 41.52 42.26 41.47 1,590,800 360,600 51.9
11/01/2024
42.12
 4,992,900 41.92 42.81 41.87 1,356,100 2,021,200 -28.2
10/01/2024
41.92
 6,770,700 42.36 42.56 41.57 1,674,900 666,600 42.8
09/01/2024
42.36
 9,017,100 42.81 42.86 42.07 1,587,400 1,106,800 20.4
08/01/2024
42.86
 6,213,200 43.95 43.95 42.86 606,700 1,065,000 -19.9
05/01/2024
43.50
 9,042,100 42.86 43.75 42.66 1,566,500 1,564,900 -0.0
04/01/2024
42.86
 8,516,100 42.86 43.45 42.66 424,600 637,800 -9.2
03/01/2024
42.86
 6,083,900 42.07 43.11 41.67 727,000 1,176,500 -19.4
02/01/2024
42.12
 7,140,400 42.76 42.96 41.82 1,611,200 1,269,900 14.3
29/12/2023
42.46
 4,181,100 42.86 42.96 42.31 433,600 575,100 -6.1
28/12/2023
42.71
 6,371,500 42.51 42.91 42.46 1,448,700 804,400 27.7
27/12/2023
42.51
 5,243,000 42.36 42.71 42.21 1,577,400 1,055,100 22.3
26/12/2023
42.36
 6,768,400 42.21 42.81 42.02 1,421,300 1,249,100 7.2
25/12/2023
42.31
 8,477,900 42.02 43.36 42.02 398,300 646,200 -10.7
22/12/2023
42.02
 6,074,600 42.12 42.31 41.67 2,465,900 1,170,000 54.9
21/12/2023
42.31
 7,205,700 41.87 42.36 41.52 1,781,600 881,500 38.2
20/12/2023
42.07
 12,451,800 40.33 42.07 40.18 4,215,200 1,692,500 105.6
19/12/2023
40.33
 5,738,900 39.19 40.58 38.89 1,342,800 1,063,000 11.0
18/12/2023
39.29
 8,699,600 40.63 40.63 39.19 1,109,800 1,284,800 -7.1
15/12/2023
40.43
 9,350,200 41.27 41.27 40.18 1,490,900 2,184,500 -28.3
14/12/2023
41.27
 6,544,400 41.77 41.97 41.07 1,576,400 1,030,700 22.8
13/12/2023
41.37
 10,863,600 42.46 43.26 41.22 1,309,400 2,111,100 -34.2
12/12/2023
42.16
 5,956,500 42.16 42.26 41.77 905,600 1,039,700 -5.7
11/12/2023
42.16
 6,207,500 42.26 42.31 41.57 1,038,300 1,026,700 0.5
08/12/2023
42.26
 16,804,000 40.48 42.66 40.08 1,526,000 966,700 23.4
07/12/2023
40.53
 10,595,000 40.73 40.78 39.19 1,602,300 2,017,800 -16.9
06/12/2023
40.63
 9,053,800 39.68 40.73 39.63 1,148,400 1,514,000 -14.8
05/12/2023
39.68
 6,197,600 39.63 39.78 39.39 560,700 558,800 0.0
04/12/2023
39.63
 10,597,400 38.59 40.13 38.49 563,300 857,000 -12.0
01/12/2023
38.44
 4,161,100 38.44 38.69 37.75 543,700 406,800 5.2
30/11/2023
38.20
 4,030,900 38.54 38.79 38.20 482,500 427,400 2.1
29/11/2023
38.49
 8,518,200 37.85 39.14 37.85 586,900 3,721,900 -121.7
28/11/2023
37.70
 6,131,600 37.75 37.85 37.06 1,248,800 1,725,100 -18.2
27/11/2023
37.70
 5,269,900 38.20 38.25 37.70 733,700 645,700 3.2
24/11/2023
38.25
 11,181,000 37.60 38.25 36.86 1,697,600 1,526,100 5.9
23/11/2023
37.01
 8,073,600 39.68 39.98 37.01 241,400 1,277,000 -41.4
22/11/2023
39.49
 14,503,500 40.48 40.53 38.99 835,900 2,300,900 -58.4
21/11/2023
40.58
 5,778,700 41.17 41.17 40.28 528,900 1,103,500 -23.6
20/11/2023
40.23
 7,558,500 39.83 41.32 39.83 709,600 1,209,600 -20.7
17/11/2023
41.07
 10,996,900 41.17 42.16 40.33 1,204,500 2,758,400 -65.1
16/11/2023
41.17
 10,534,200 41.17 41.27 40.38 0 0 0
15/11/2023
41.57
 10,338,300 42.07 42.16 41.02 1,744,700 2,690,000 -40.0
14/11/2023
41.17
 15,235,500 40.68 41.77 40.48 2,105,421 5,225,898 -129.9
13/11/2023
39.68
 9,192,300 39.24 39.98 38.74 683,300 1,874,100 -47.4
10/11/2023
39.09
 11,053,600 39.44 39.98 38.69 871,400 673,700 7.8
09/11/2023
39.98
 12,143,300 40.18 41.02 39.59 802,800 2,123,600 -54.0
08/11/2023
39.29
 19,608,000 37.60 39.29 36.41 1,397,600 7,586,800 -235.7
07/11/2023
37.90
 10,423,200 37.60 39.14 37.20 1,760,200 2,547,400 -30.1
06/11/2023
37.75
 12,639,800 38.69 38.69 37.30 1,786,300 2,881,200 -41.7
03/11/2023
38.64
 12,409,700 36.71 38.89 36.71 2,586,100 1,114,600 56.5
02/11/2023
36.71
 21,181,700 34.82 37.11 33.33 2,748,400 10,845,700 -284.3
01/11/2023
34.82
 21,092,800 37.40 37.40 34.82 2,597,200 7,899,100 -187.8
31/10/2023
37.40
 13,210,100 40.18 40.38 37.40 1,043,500 3,590,000 -97.7
30/10/2023
40.18
 4,251,000 41.67 41.67 40.18 923,400 844,300 3.1
27/10/2023
41.67
 4,691,100 41.67 42.16 41.07 881,500 1,060,000 -7.6
26/10/2023
41.67
 15,050,000 43.16 43.16 40.18 2,901,600 1,337,400 64.8
25/10/2023
43.16
 4,769,400 42.66 43.85 42.66 146,200 837,000 -30.0
24/10/2023
42.66
 8,218,500 42.66 43.26 41.42 1,253,300 4,441,400 -135.2
23/10/2023
42.66
 8,575,600 44.35 44.50 42.26 676,700 4,358,000 -160.6
20/10/2023
44.35
 7,022,500 42.66 44.65 42.66 1,542,300 1,353,000 8.1
19/10/2023
42.66
 8,072,300 44.35 44.35 42.66 1,624,800 2,378,200 -33.5
18/10/2023
44.35
 11,414,600 45.93 46.63 43.31 1,835,100 1,701,100 4.5
17/10/2023
45.93
 7,887,900 48.22 48.51 45.93 912,900 1,566,900 -31.8
16/10/2023
48.22
 8,502,700 49.11 50.30 48.22 731,800 3,569,700 -141.3
13/10/2023
49.11
 9,845,400 48.02 49.11 48.07 1,199,200 3,710,300 -123.3
12/10/2023
48.02
 13,700,700 48.91 49.11 47.82 690,600 5,560,400 -237.7

Chính sách bảo mật | Điều khoản sử dụng |