CTCP Đầu tư Thế giới Di động (mwg)

60
0.40
(0.67%)
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
(2024-04-19) 		11.40 23.65% 241,601,100 36,434,543 2,095.4
48.20
60.80
59.60
2 tháng
(2024-03-19) 		14.10 30.99% 491,600,700 58,229,243 3,216.0
45.50
60.80
59.60
3 tháng
(2024-02-19) 		12.80 27.35% 761,546,700 43,186,988 2,534.6
44
60.80
59.60
6 tháng
(2023-11-20) 		19.05 46.98% 1,234,144,800 49,034,382 2,811.0
37.30
60.80
59.60
12 tháng
(2023-05-24) 		22.01 58.56% 2,116,714,600 -17,768,595 -133.2
35.10
60.80
59.60
24 tháng
(2022-05-30) 		-11.85 -16.58% 2,816,606,400 -18,800,040 -248.4
35.10
78.25
59.60
36 tháng
(2021-06-03) 		14.14 31.11% 3,134,199,300 -9,488,520 1,241.0
35.10
78.83
59.60
60 tháng
(2019-06-14) 		30.86 107.41% 3,614,900,000 448,069 4,031.3
19
78.83
59.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
40.75
-0.85
 9,350,200 41.60 41.60 40.50 1,490,900 2,184,500 -28.3
#102 14/12/2023
41.60
-0.10
 6,544,400 42.10 42.30 41.40 1,576,400 1,030,700 22.8
#103 13/12/2023
41.70
-0.80
 10,863,600 42.80 43.60 41.55 1,309,400 2,111,100 -34.2
#104 12/12/2023
42.50
0
 5,956,500 42.50 42.60 42.10 905,600 1,039,700 -5.7
#105 11/12/2023
42.50
-0.10
 6,207,500 42.60 42.65 41.90 1,038,300 1,026,700 0.5
#106 08/12/2023
42.60
1.75
 16,804,000 40.80 43 40.40 1,526,000 966,700 23.4
#107 07/12/2023
40.85
-0.10
 10,595,000 41.05 41.10 39.50 1,602,300 2,017,800 -16.9
#108 06/12/2023
40.95
0.95
 9,053,800 40 41.05 39.95 1,148,400 1,514,000 -14.8
#109 05/12/2023
40
0.05
 6,197,600 39.95 40.10 39.70 560,700 558,800 0.0
#110 04/12/2023
39.95
1.20
 10,597,400 38.90 40.45 38.80 563,300 857,000 -12.0
#111 01/12/2023
38.75
0.25
 4,161,100 38.75 39 38.05 543,700 406,800 5.2
#112 30/11/2023
38.50
-0.30
 4,030,900 38.85 39.10 38.50 482,500 427,400 2.1
#113 29/11/2023
38.80
0.80
 8,518,200 38.15 39.45 38.15 586,900 3,721,900 -121.7
#114 28/11/2023
38
0
 6,131,600 38.05 38.15 37.35 1,248,800 1,725,100 -18.2
#115 27/11/2023
38
-0.55
 5,269,900 38.50 38.55 38 733,700 645,700 3.2
#116 24/11/2023
38.55
1.25
 11,181,000 37.90 38.55 37.15 1,697,600 1,526,100 5.9
#117 23/11/2023
37.30
-2.50
 8,073,600 40 40.30 37.30 241,400 1,277,000 -41.4
#118 22/11/2023
39.80
-1.10
 14,503,500 40.80 40.85 39.30 835,900 2,300,900 -58.4
#119 21/11/2023
40.90
0.35
 5,778,700 41.50 41.50 40.60 528,900 1,103,500 -23.6
#120 20/11/2023
40.55
-0.85
 7,558,500 40.15 41.65 40.15 709,600 1,209,600 -20.7
#121 17/11/2023
41.40
-0.10
 10,996,900 41.50 42.50 40.65 1,204,500 2,758,400 -65.1
#122 16/11/2023
41.50
-0.40
 10,534,200 41.50 41.60 40.70 0 0 0
#123 15/11/2023
41.90
0.40
 10,338,300 42.40 42.50 41.35 1,744,700 2,690,000 -40.0
#124 14/11/2023
41.50
1.50
 15,235,500 41 42.10 40.80 2,105,421 5,225,898 -129.9
#125 13/11/2023
40
0.60
 9,192,300 39.55 40.30 39.05 683,300 1,874,100 -47.4
#126 10/11/2023
39.40
-0.90
 11,053,600 39.75 40.30 39 871,400 673,700 7.8
#127 09/11/2023
40.30
0.70
 12,143,300 40.50 41.35 39.90 802,800 2,123,600 -54.0
#128 08/11/2023
39.60
1.40
 19,608,000 37.90 39.60 36.70 1,397,600 7,586,800 -235.7
#129 07/11/2023
38.20
0.15
 10,423,200 37.90 39.45 37.50 1,760,200 2,547,400 -30.1
#130 06/11/2023
38.05
-0.90
 12,639,800 39 39 37.60 1,786,300 2,881,200 -41.7
#131 03/11/2023
38.95
1.95
 12,409,700 37 39.20 37 2,586,100 1,114,600 56.5
#132 02/11/2023
37
1.90
 21,181,700 35.10 37.40 33.60 2,748,400 10,845,700 -284.3
#133 01/11/2023
35.10
-2.60
 21,092,800 37.70 37.70 35.10 2,597,200 7,899,100 -187.8
#134 31/10/2023
37.70
-2.80
 13,210,100 40.50 40.70 37.70 1,043,500 3,590,000 -97.7
#135 30/10/2023
40.50
-1.50
 4,251,000 42 42 40.50 923,400 844,300 3.1
#136 27/10/2023
42
0
 4,691,100 42 42.50 41.40 881,500 1,060,000 -7.6
#137 26/10/2023
42
-1.50
 15,050,000 43.50 43.50 40.50 2,901,600 1,337,400 64.8
#138 25/10/2023
43.50
0.50
 4,769,400 43 44.20 43 146,200 837,000 -30.0
#139 24/10/2023
43
0
 8,218,500 43 43.60 41.75 1,253,300 4,441,400 -135.2
#140 23/10/2023
43
-1.70
 8,575,600 44.70 44.85 42.60 676,700 4,358,000 -160.6
#141 20/10/2023
44.70
1.70
 7,022,500 43 45 43 1,542,300 1,353,000 8.1
#142 19/10/2023
43
-1.70
 8,072,300 44.70 44.70 43 1,624,800 2,378,200 -33.5
#143 18/10/2023
44.70
-1.60
 11,414,600 46.30 47 43.65 1,835,100 1,701,100 4.5
#144 17/10/2023
46.30
-2.30
 7,887,900 48.60 48.90 46.30 912,900 1,566,900 -31.8
#145 16/10/2023
48.60
-0.90
 8,502,700 49.50 50.70 48.60 731,800 3,569,700 -141.3
#146 13/10/2023
49.50
1.10
 9,845,400 48.40 49.50 48.45 1,199,200 3,710,300 -123.3
#147 12/10/2023
48.40
-0.90
 13,700,700 49.30 49.50 48.20 690,600 5,560,400 -237.7
#148 11/10/2023
49.30
0.45
 3,478,300 48.85 49.30 48.60 252,800 187,800 3.2
#149 10/10/2023
48.85
0.90
 4,821,300 47.95 49.45 48.40 563,600 420,100 7.0
#150 09/10/2023
47.95
-0.35
 6,457,800 48.30 48.90 47.65 238,000 459,200 -10.7
#151 06/10/2023
48.30
1.30
 5,188,100 47 48.50 46.30 645,300 776,700 -6.1
#152 05/10/2023
47
-2.20
 6,348,200 49.20 49.90 47 519,100 1,341,300 -40.0
#153 04/10/2023
49.20
0.20
 4,826,800 49 50 48 768,500 1,428,200 -32.5
#154 03/10/2023
49
-2.90
 8,976,200 51.90 51.90 48.30 1,858,900 1,148,000 35.2
#155 02/10/2023
51.90
-0.70
 4,207,600 52.60 53 51.80 526,800 670,300 -7.7
#156 29/09/2023
52.60
-0.40
 4,945,900 53 53.80 52.60 1,468,600 1,190,300 14.8
#157 28/09/2023
53
1
 8,909,300 52 54.70 52.50 448,700 1,135,200 -36.5
#158 27/09/2023
52
0.50
 4,904,400 51.50 52 50.20 1,174,300 311,600 43.9
#159 26/09/2023
51.50
0.50
 8,271,400 51 51.70 50.50 1,023,400 1,766,800 -38.0
#160 25/09/2023
51
-1.10
 7,693,400 52.10 53 49.90 1,304,500 198,600 56.7
#161 22/09/2023
52.10
-2.10
 11,804,800 54.20 54.20 51.30 406,500 1,029,100 -32.6
#162 21/09/2023
54.20
-1.60
 9,500,900 55.80 55.80 54.20 899,200 853,100 1.9
#163 20/09/2023
55.80
0.30
 6,834,800 55.50 56.20 54.60 141,300 1,933,100 -99.7
#164 19/09/2023
55.50
0.50
 8,835,900 55 55.50 53 1,945,900 1,803,800 7.6
#165 18/09/2023
55
-0.90
 6,610,200 55.90 55.90 54.10 0 0 0
#166 15/09/2023
55.90
-1.40
 7,838,900 57.30 57.50 55.40 262,400 1,433,900 -66.1
#167 14/09/2023
57.30
-0.20
 8,439,000 57.50 58.50 57.10 794,600 1,474,600 -39.4
#168 13/09/2023
57.50
1.70
 16,051,000 55.80 59.30 55.50 1,359,600 2,720,400 -79.0
#169 12/09/2023
55.80
1.30
 4,794,300 54.50 55.80 54 367,600 483,400 -6.3
#170 11/09/2023
54.50
-1
 8,457,600 55.50 56.20 53.80 1,683,500 1,453,500 12.5
#171 08/09/2023
55.50
0.50
 7,805,800 55 56.50 54.50 1,644,900 1,413,000 12.6
#172 07/09/2023
55
0
 5,993,300 55 55.80 54.30 1,052,900 339,800 39.2
#173 06/09/2023
55
0.70
 5,121,300 54.30 55.60 53.80 353,800 292,400 3.3
#174 05/09/2023
54.30
0.50
 8,353,500 53.80 55.50 53.40 991,600 475,300 27.7
#175 31/08/2023
53.80
0
 5,206,100 53.80 54.40 53.50 894,200 456,200 23.6
#176 30/08/2023
53.80
0.90
 7,312,500 52.90 54.50 52.90 1,160,900 290,200 47.0
#177 29/08/2023
52.90
1.20
 8,303,900 51.70 53.20 51.50 1,269,600 1,094,100 9.3
#178 28/08/2023
51.70
1.20
 8,495,500 50.50 51.90 50.40 1,030,700 2,902,200 -96.2
#179 25/08/2023
50.50
0.20
 7,139,000 50.30 51.40 50 308,400 2,918,000 -132.2
#180 24/08/2023
50.30
0.60
 5,727,600 49.70 50.80 49.70 214,300 1,529,000 -66.3
#181 23/08/2023
49.70
-0.30
 4,957,900 50 50.70 49.20 1,043,500 1,276,200 -11.4
#182 22/08/2023
50
1
 10,145,800 49 50.20 47.35 1,139,800 2,497,600 -67.5
#183 21/08/2023
49
-1.20
 7,064,800 50.20 50.50 48.75 65,300 1,842,500 -87.8
#184 18/08/2023
50.20
-3.70
 14,262,600 53.90 53.90 50.20 647,000 1,257,800 -30.2
#185 17/08/2023
53.90
0.10
 7,226,900 53.80 55.20 53.40 197,500 1,139,900 -51.1
#186 16/08/2023
53.80
-0.20
 5,141,100 54 54.30 53 0 160,300 -8.6
#187 15/08/2023
54
-0.20
 8,379,700 54.20 55.90 54 274,800 837,000 -30.9
#188 14/08/2023
54.20
0.90
 9,615,900 53.30 54.30 52.60 13,000 463,500 -24.1
#189 11/08/2023
53.30
1.30
 6,318,800 52 53.30 51 331,300 36,600 15.5
#190 10/08/2023
52
-0.60
 4,979,900 52.60 53 51.70 694,500 559,900 7.1
#191 09/08/2023
52.60
-1
 8,966,000 53.60 53.60 52 1,395,000 203,000 63.1
#192 08/08/2023
53.60
-0.20
 5,735,000 53.80 54.30 53.40 1,841,700 331,300 81.1
#193 07/08/2023
53.80
0.80
 6,494,400 53 54.90 53.30 390,700 694,600 -16.4
#194 04/08/2023
53
0.30
 7,529,400 52.70 53.20 52.30 420,100 716,400 -15.8
#195 03/08/2023
52.70
1
 7,997,000 51.70 53.70 51.40 119,100 1,140,600 -54.0
#196 02/08/2023
51.70
0
 5,318,300 51.70 52.50 51.60 372,800 1,341,900 -50.4
#197 01/08/2023
51.70
-2
 7,531,800 53.70 54.10 51.70 438,800 849,100 -21.5
#198 31/07/2023
53.70
-0.80
 7,864,600 54.50 54.50 52.60 0 119,200 -6.3
#199 28/07/2023
54.50
0.40
 3,871,700 54.10 54.90 53.20 0 372,800 -20.1
#200 27/07/2023
54.10
2
 5,823,100 52.10 54.50 52.20 0 439,000 -23.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc