CTCP Đầu tư Thế giới Di động (mwg)

66.40
0.10
(0.15%)
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
(2024-09-04) 		-2.70 -3.91% 164,797,100 209,538 23.9
66.10
69.10
66.40
2 tháng
(2024-08-05) 		4.80 7.79% 333,029,800 4,340,052 331.7
61.60
70
66.40
3 tháng
(2024-07-08) 		-0.60 -0.90% 506,490,700 1,001,104 109.8
61
70
66.40
6 tháng
(2024-04-08) 		16.79 33.86% 1,128,225,300 22,474,844 1,168.1
47.82
70
66.40
12 tháng
(2023-10-10) 		17.94 37.01% 2,346,690,500 -22,777,694 -599.6
34.82
70
66.40
24 tháng
(2022-10-17) 		8.52 14.72% 3,294,548,500 -42,195,139 -1,592.7
34.82
70
66.40
36 tháng
(2021-10-20) 		3.33 5.28% 3,825,353,400 -33,615,839 -207.8
34.82
78.20
66.40
60 tháng
(2019-10-31) 		26.53 66.55% 4,338,871,640 -23,718,960 2,577.2
18.85
78.20
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
66.40
 5,272,300 66.50 66.80 66.20 515,500 710,831 -16.0
03/10/2024
66.30
 14,743,000 67.40 67.40 65.80 430,100 754,825 -21.6
02/10/2024
67.40
 7,157,400 67.50 67.90 67 225,620 282,248 -3.9
01/10/2024
67.80
 9,995,700 68.30 68.70 67.80 2,059,000 144,500 130.5
30/09/2024
68.10
 5,927,100 67.50 68.10 66.90 2,240,345 1,994,413 17.0
27/09/2024
67.50
 13,131,500 68.60 68.60 66.80 0 0 0
26/09/2024
68.30
 7,182,600 68.80 69.50 68.30 1,443,700 917,735 35.9
25/09/2024
68.70
 5,446,300 68.50 68.70 68 1,755,900 522,946 84.4
24/09/2024
68.10
 6,640,500 67.50 68.80 67.50 2,084,900 707,308 94.0
23/09/2024
67.30
 5,047,700 68 68 66.80 1,127,900 581,700 36.8
20/09/2024
68
 5,016,600 68.60 68.70 68 504,400 180,918 22.1
19/09/2024
68.20
 5,280,600 68.50 68.50 67.70 962,300 514,190 30.5
18/09/2024
68.20
 10,676,700 66.90 68.60 66.80 2,093,900 2,466,770 -25.0
17/09/2024
66.80
 8,761,200 66.20 66.80 65.50 1,432,950 3,617,612 -143.8
16/09/2024
66.10
 5,295,500 66.90 67 66 0 0 0
13/09/2024
67.20
 7,126,500 67.20 67.50 66.50 809,650 2,663,912 -124.3
12/09/2024
67.50
 3,872,500 68 68 67.20 442,820 1,046,106 -40.7
11/09/2024
67.80
 6,804,000 67.80 67.90 67.10 2,886,500 3,779,475 -60.4
10/09/2024
67.80
 6,456,200 67.50 68.70 67.50 1,813,700 1,451,485 24.6
09/09/2024
67.50
 3,677,000 67.70 68 67.20 482,600 637,700 -10.4
06/09/2024
68
 8,345,500 67.60 68 66.80 876,600 924,000 -2.9
05/09/2024
67.90
 8,478,300 68.80 68.90 67.60 846,800 520,224 22.1
04/09/2024
69.10
 4,462,400 68.70 69.70 68.20 911,700 1,272,349 -24.8
30/08/2024
69.80
 5,295,100 69.10 69.80 68.70 1,786,500 881,900 63.5
29/08/2024
69.10
 4,226,000 68.90 69.40 68.60 1,245,500 613,548 43.7
28/08/2024
69.40
 6,602,000 69.70 69.70 68.70 1,946,430 2,092,128 -9.9
27/08/2024
69.80
 14,475,100 69.40 69.80 67.80 2,463,800 1,298,148 81.3
26/08/2024
69.80
 5,961,000 70 70.80 69.60 998,500 1,044,200 -3.4
23/08/2024
70
 4,425,700 70 70.20 69.30 1,024,700 1,176,500 -10.3
22/08/2024
70
 5,281,400 69.70 70.20 69.10 2,365,900 1,827,437 37.7
21/08/2024
69.80
 8,947,700 69.40 70.20 68.90 1,639,701 3,027,770 -96.4
20/08/2024
69.50
 8,137,200 69 69.50 68.30 1,857,800 436,100 98.3
19/08/2024
69
 6,418,900 69 69.70 68.60 1,108,800 1,376,038 -18.3
16/08/2024
69
 18,518,500 66 69.50 65.90 3,910,500 2,423,132 101.6
15/08/2024
65.90
 7,146,900 66.30 66.40 65.30 1,323,000 1,222,653 6.7
14/08/2024
66.60
 6,293,000 66.80 67 65.80 1,348,501 1,212,523 9.2
13/08/2024
66.70
 9,391,000 66.80 67.20 65.50 2,446,800 1,730,316 47.8
12/08/2024
66.60
 11,011,200 65.90 66.80 65.60 3,134,600 985,650 142.4
09/08/2024
65.60
 17,518,100 62.70 65.80 62.50 4,317,650 2,062,835 144.8
08/08/2024
62.40
 5,791,600 62 62.90 61.90 674,900 1,592,900 -57.1
07/08/2024
62.30
 4,794,900 62.30 62.50 61.50 845,500 2,160,910 -81.3
06/08/2024
62.30
 6,419,700 61.80 62.30 60.60 909,720 2,735,000 -111.8
05/08/2024
61.60
 11,577,700 61.50 62.30 60.30 725,900 2,044,500 -80.7
02/08/2024
62.90
 7,605,200 61 62.90 60.70 1,381,106 630,470 46.7
01/08/2024
62.10
 10,605,900 63.80 63.80 61.50 3,511,800 1,756,300 109.8
31/07/2024
63.80
 10,333,100 63.90 64.50 63.50 6,123,124 4,548,700 100.6
30/07/2024
63
 5,470,300 62 63.20 61.90 2,877,575 2,404,100 29.4
29/07/2024
62
 5,340,200 61.40 62.40 61.10 458,701 896,530 -27.0
26/07/2024
61
 4,384,000 60.50 61 60.40 150,600 1,264,800 -67.7
25/07/2024
61
 4,903,300 60 61 59.70 415,600 641,698 -13.4
24/07/2024
61.40
 15,062,500 61.60 62 58.60 1,629,516 3,112,500 -89.1
23/07/2024
62.50
 9,198,000 65 65 62 915,051 755,000 9.8
22/07/2024
65.30
 5,883,400 65.20 65.40 63.80 373,500 854,600 -30.8
19/07/2024
65.60
 12,007,200 65 66.30 64.70 5,018,436 2,324,261 176.5
18/07/2024
65
 7,938,100 63.50 65 63.40 4,841,500 2,805,977 130.6
17/07/2024
63.50
 16,982,000 64.70 64.70 62.20 4,046,900 1,484,900 162.8
16/07/2024
64.10
 7,680,700 64.60 65.30 64.10 509,100 2,800,400 -148.0
15/07/2024
64.30
 3,694,800 64.90 65 64.10 201,700 1,159,367 -61.7
12/07/2024
64.80
 8,736,600 64.80 65.40 64.10 742,300 2,662,639 -124.1
11/07/2024
64.80
 8,302,000 65.40 65.70 64.60 0 0 0
10/07/2024
65.20
 10,907,100 66.70 66.80 65.20 1,305,332 3,719,846 -159.3
09/07/2024
66.80
 7,977,800 67.20 67.20 66.30 1,008,254 2,249,890 -82.8
08/07/2024
67
 10,448,700 65.60 67.40 65.60 823,400 3,600,465 -184.3
05/07/2024
65.60
 7,939,400 65.20 65.80 65 1,323,700 1,362,526 -2.3
04/07/2024
65.10
 5,861,500 65.70 66.30 64.90 431,990 1,154,790 -47.3
03/07/2024
65.50
 7,436,000 65.90 66.40 65.10 501,600 1,826,300 -86.8
02/07/2024
66
 9,245,500 65.80 66 64.70 1,781,400 2,197,800 -26.1
01/07/2024
65.80
 21,785,800 62.60 65.80 62 1,837,500 1,882,700 -2.7
28/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2024
62.40
 6,187,200 63.10 63.10 61.60 1,190,200 2,033,100 -52.5
27/06/2024
62.90
 8,297,600 61.51 63.10 61.51 2,449,392 775,214 105.6
26/06/2024
62.11
 8,185,600 62.01 62.70 60.82 1,302,700 3,317,631 -124.5
25/06/2024
61.51
 6,381,000 61.51 62.21 61.11 889,300 2,965,868 -128.8
24/06/2024
61.51
 11,379,200 63.00 63.00 61.01 854,400 1,405,171 -34.3
21/06/2024
63.00
 7,135,200 62.50 64.19 61.91 811,950 1,481,777 -42.5
20/06/2024
63.00
 5,638,200 62.70 63.00 62.01 1,304,000 1,137,018 11.2
19/06/2024
62.80
 7,686,100 61.41 63.20 61.11 1,710,805 735,509 61.9
18/06/2024
61.71
 7,174,700 61.61 62.01 60.62 575,300 2,127,500 -95.4
17/06/2024
61.51
 9,503,600 62.30 62.30 60.52 1,839,700 1,366,500 29.4
14/06/2024
62.50
 8,119,800 63.50 63.69 62.50 1,656,230 3,116,905 -93.1
13/06/2024
63.50
 7,862,300 63.20 63.89 62.60 0 0 0
12/06/2024
62.90
 5,024,800 62.11 63.40 61.51 1,811,546 1,705,946 6.9
11/06/2024
61.81
 6,438,600 62.80 62.90 61.31 642,820 2,273,748 -101.6
10/06/2024
62.50
 4,849,000 61.71 62.80 61.51 908,202 620,791 18.1
07/06/2024
61.61
 4,298,200 61.81 62.30 61.31 886,300 1,396,343 -31.7
06/06/2024
61.41
 7,071,800 61.51 62.01 61.11 8,935,379 10,417,478 -91.7
05/06/2024
61.51
 13,778,200 62.50 62.80 61.11 1,189,101 3,398,275 -137.7
04/06/2024
63.30
 6,569,500 63.50 63.69 62.60 1,221,952 2,579,996 -86.3
03/06/2024
63.50
 8,257,800 63.40 63.59 62.70 911,940 2,944,174 -129.7
31/05/2024
63.10
 10,260,200 62.30 63.89 61.91 977,902 3,021,135 -129.6
30/05/2024
62.30
 14,761,100 59.43 62.30 58.73 2,230,500 3,413,515 -68.9
29/05/2024
60.02
 6,883,200 61.11 61.51 60.02 1,570,925 2,300,292 -44.8
28/05/2024
61.01
 9,931,000 59.92 62.30 59.63 738,700 1,237,302 -30.7
27/05/2024
59.53
 6,367,800 59.63 60.02 58.73 1,394,249 2,313,897 -54.7
24/05/2024
60.02
 13,646,200 60.72 61.21 58.44 1,275,050 3,455,857 -131.9
23/05/2024
61.51
 8,859,900 60.22 61.51 59.53 3,200,110 1,885,925 81.3
22/05/2024
60.52
 8,945,300 60.12 61.11 59.13 2,002,400 1,873,201 7.7
21/05/2024
60.02
 4,730,800 60.12 60.82 59.53 465,000 494,657 -1.8
20/05/2024
59.53
 9,202,200 59.53 61.11 59.03 1,195,664 2,943,369 -105.6
17/05/2024
59.13
 8,962,800 59.33 59.82 58.53 2,782,260 3,759,623 -58.2
16/05/2024
59.43
 12,942,100 60.42 60.62 59.23 3,958,580 464,962 210.9

Chính sách bảo mật | Điều khoản sử dụng |