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)
#201 26/07/2023
52.10
-0.99
 5,446,900 53.09 53.68 51.51 6,700 0 0.4
#202 25/07/2023
53.09
-0.89
 4,429,400 53.98 53.98 52.40 0 700 -0.0
#203 24/07/2023
53.98
1.98
 4,072,400 52.00 53.98 51.51 0 0 0
#204 21/07/2023
52.00
3.37
 11,731,700 48.63 52.00 48.48 0 1,150,000 -59.3
#205 20/07/2023
48.63
0.35
 5,454,300 48.29 49.03 47.94 0 0 0
#206 19/07/2023
48.29
0.69
 3,341,600 47.59 48.48 47.49 2,700 0 0.1
#207 18/07/2023
47.59
-0.59
 4,613,000 48.19 48.19 47.30 3,200 31,800 -1.4
#208 17/07/2023
48.19
-0.45
 2,785,300 48.63 49.38 48.19 0 0 0
#209 14/07/2023
48.63
-0.25
 5,161,700 48.88 48.88 48.04 0 652,700 -32.1
#210 13/07/2023
48.88
0.25
 4,813,500 48.63 49.43 48.68 0 3,200 -0.2
#211 12/07/2023
48.63
0.30
 4,490,200 48.34 48.83 47.74 0 0 0
#212 11/07/2023
48.34
1.04
 8,177,100 47.30 48.34 46.90 0 35,100 -1.7
#213 10/07/2023
47.30
2.23
 10,232,900 45.07 47.30 45.36 420,000 1,356,700 -44.8
#214 07/07/2023
45.07
2.28
 7,401,500 42.79 45.07 42.64 0 0 0
#215 06/07/2023
42.79
-0.30
 4,541,700 43.09 43.33 42.44 0 0 0
#216 05/07/2023
43.09
0.20
 6,770,800 42.89 44.03 42.94 0 420,000 -18.3
#217 04/07/2023
42.89
0.30
 4,287,800 42.59 43.23 42.24 0 310,000 -13.4
#218 03/07/2023
42.59
-0.30
 1,799,500 42.89 43.23 42.39 0 0 0
#219 30/06/2023
42.89
0.40
 3,505,400 42.49 43.48 42.10 0 2,400 -0.1
#220 29/06/2023
42.49
-0.64
 2,949,200 43.14 43.48 42.49 0 800 -0.0
#221 28/06/2023
43.14
-0.64
 3,512,900 43.78 44.03 42.79 0 119,700 -5.3
#222 27/06/2023
43.78
0.10
 2,478,000 43.68 44.47 43.33 0 0 0
#223 26/06/2023
43.68
1.14
 5,257,800 42.54 44.08 42.19 0 2,000 -0.1
#224 23/06/2023
42.54
-0.10
 2,030,200 42.64 42.79 42.29 0 0 0
#225 22/06/2023
42.64
0.35
 4,105,500 42.29 43.23 41.95 0 0 0
#226 21/06/2023
42.29
0.20
 2,565,900 42.10 42.29 41.80 0 0 0
#227 20/06/2023
42.10
0.99
 2,476,500 41.11 42.10 41.20 0 0 0
#228 19/06/2023
41.11
0.15
 2,063,100 40.96 41.30 40.71 0 0 0
#229 16/06/2023
40.96
-0.35
 4,410,000 41.30 41.90 40.76 0 0 0
#230 15/06/2023
41.30
-0.35
 2,810,300 41.65 42.00 41.06 0 4,800 -0.2
#231 14/06/2023
41.65
-0.94
 3,321,400 42.59 42.59 41.65 0 0 0
#232 13/06/2023
42.59
0
 3,399,100 42.59 42.99 42.19 0 0 0
#233 12/06/2023
42.59
1.58
 7,248,100 41.01 42.59 41.11 0 0 0
#234 09/06/2023
41.01
0.74
 4,124,000 40.26 41.01 40.11 0 0 0
#235 08/06/2023
40.26
-1.14
 4,513,900 41.40 41.60 40.21 0 1,000 -0.0
#236 07/06/2023
41.40
0
 4,745,100 41.40 41.55 40.66 0 3,000 -0.1
#237 06/06/2023
41.40
0.59
 4,665,200 40.81 41.65 40.66 0 0 0
#238 05/06/2023
40.81
0.40
 6,617,800 40.41 41.20 40.41 0 0 0
#239 02/06/2023
40.41
1.49
 5,707,900 38.93 40.46 38.83 0 0 0
#240 01/06/2023
38.93
0.10
 2,907,500 38.83 39.12 38.33 0 15,000 -0.6
#241 31/05/2023
38.83
-0.20
 1,975,100 39.03 39.07 38.58 0 200 -0.0
#242 30/05/2023
39.03
0.69
 4,818,400 38.33 39.42 38.48 0 0 0
#243 29/05/2023
38.33
0.50
 2,263,500 37.84 38.33 37.79 0 0 0
#244 26/05/2023
37.84
0.20
 882,500 37.64 38.03 37.64 0 0 0
#245 25/05/2023
37.64
0.05
 1,477,500 37.59 38.03 37.44 0 0 0
#246 24/05/2023
37.59
-0.35
 1,246,300 37.94 38.08 37.54 0 0 0
#247 23/05/2023
37.94
-0.05
 1,354,100 37.99 38.43 37.84 0 0 0
#248 22/05/2023
37.99
0.20
 1,420,700 37.79 38.28 37.69 0 100 -0.0
#249 19/05/2023
37.79
-0.05
 1,567,200 37.84 37.84 37.44 0 0 0
#250 18/05/2023
37.84
0.05
 1,537,800 37.79 38.33 37.74 0 0 0
#251 17/05/2023
37.79
-0.30
 1,326,900 38.08 38.28 37.59 2,300 0 0.1
#252 16/05/2023
38.08
-0.45
 2,129,700 38.53 38.58 37.84 0 0 0
#253 15/05/2023
38.53
-0.10
 2,782,400 38.63 39.03 38.48 0 400 -0.0
#254 12/05/2023
38.63
0.30
 2,033,800 38.33 38.73 37.84 0 2,300 -0.1
#255 11/05/2023
38.33
-0.30
 1,659,900 38.63 38.98 38.18 0 0 0
#256 10/05/2023
38.63
1.04
 2,354,900 37.59 38.63 37.54 0 0 0
#257 09/05/2023
37.59
-0.05
 931,100 37.64 37.99 37.49 0 2,000 -0.1
#258 08/05/2023
37.64
0.20
 1,190,600 37.44 37.89 37.44 0 301,100 -11.4
#259 05/05/2023
37.44
-0.20
 1,173,200 37.64 37.74 37.29 500 0 0.0
#260 04/05/2023
37.64
-0.89
 2,300,900 38.53 38.53 37.54 0 0 0
#261 28/04/2023
38.53
0.25
 1,826,600 38.28 38.68 38.23 0 0 0
#262 27/04/2023
38.28
0.25
 1,286,400 38.03 38.28 37.79 0 500 -0.0
#263 26/04/2023
38.03
0.69
 1,835,600 37.34 38.03 37.29 50,000 50,000 0
#264 25/04/2023
37.34
-0.69
 2,735,300 38.03 38.43 37.14 1,466,056 1,466,056 0
#265 24/04/2023
38.03
-0.89
 3,211,100 38.93 38.93 37.89 2,067,100 2,067,100 0
#266 21/04/2023
38.93
-0.74
 2,811,100 39.67 40.02 38.93 450,000 450,000 0
#267 20/04/2023
39.67
-0.45
 1,246,900 40.11 40.11 39.52 0 0 0
#268 19/04/2023
40.11
0.54
 2,949,400 39.57 40.91 39.62 801,400 801,400 0
#269 18/04/2023
39.57
0.10
 2,755,700 39.47 40.36 39.57 875,000 875,000 0
#270 17/04/2023
39.47
-0.15
 1,406,900 39.62 39.62 39.17 464,400 464,400 0
#271 14/04/2023
39.62
-1.04
 2,679,300 40.66 41.01 39.62 0 0 0.0
#272 13/04/2023
40.66
0.30
 3,135,000 40.36 40.91 40.26 581,072 581,000 0.0
#273 12/04/2023
40.36
0.05
 3,970,800 40.31 41.30 40.11 1,695,700 1,695,700 0
#274 11/04/2023
40.31
-0.30
 2,852,300 40.61 40.61 39.82 2,897,200 2,897,200 0
#275 10/04/2023
40.61
2.18
 5,829,400 38.43 40.76 38.83 5,403,900 5,403,972 -0.0
#276 07/04/2023
38.43
-0.30
 1,844,300 38.73 38.73 38.13 628,800 628,800 0
#277 06/04/2023
38.73
-0.64
 1,971,300 39.37 39.62 38.68 559,900 559,800 0.0
#278 05/04/2023
39.37
-0.05
 1,735,900 39.42 39.47 39.12 0 0 0.8
#279 04/04/2023
39.42
0.79
 3,133,300 38.63 39.57 38.68 0 0 0.8
#280 03/04/2023
38.63
0.45
 2,112,100 38.18 38.83 38.33 1,073,059 1,052,700 0.8
#281 31/03/2023
38.18
0.15
 1,815,500 38.03 38.58 37.89 1,658,954 1,658,900 0.0
#282 30/03/2023
38.03
-0.30
 2,483,000 38.33 38.83 37.79 3,826,300 3,825,300 0.0
#283 29/03/2023
38.33
-0.40
 1,830,200 38.73 38.98 38.33 1,176,200 1,196,559 -0.8
#284 28/03/2023
38.73
0.99
 4,198,400 37.74 38.93 37.74 1,631,300 1,631,354 -0.0
#285 27/03/2023
37.74
0.15
 2,465,100 37.59 38.08 37.49 710,000 706,000 0.2
#286 24/03/2023
37.59
0.15
 1,729,500 37.44 37.84 37.24 0 100 -0.0
#287 23/03/2023
37.44
-0.15
 1,238,600 37.59 37.59 37.14 0 0 0
#288 22/03/2023
37.59
-0.54
 1,507,000 38.13 38.28 37.59 0 5,000 -0.2
#289 21/03/2023
38.13
0.40
 1,411,300 37.74 38.43 37.14 1,966,800 1,966,800 -0.0
#290 20/03/2023
37.74
-1.29
 2,298,600 39.03 39.03 37.69 990,400 990,200 0.0
#291 17/03/2023
39.03
0.45
 953,800 38.58 39.52 38.48 418,478 418,478 0
#292 16/03/2023
38.58
-1.04
 590,600 39.62 39.62 38.53 350,000 350,000 0
#293 15/03/2023
39.62
1.39
 1,899,200 38.23 39.72 39.03 417,400 417,600 -0.0
#294 14/03/2023
38.23
-0.79
 1,611,600 39.03 39.22 37.94 223,200 223,000 0.0
#295 13/03/2023
39.03
-0.35
 1,349,100 39.37 39.62 39.03 0 0 0
#296 10/03/2023
39.37
-0.25
 1,573,000 39.62 39.72 39.03 38,840 38,840 0
#297 09/03/2023
39.62
0.59
 2,116,000 39.03 40.16 39.17 680,610 680,610 0
#298 08/03/2023
39.03
-0.30
 2,029,100 39.32 39.32 38.28 1,222,300 1,220,300 0.1
#299 07/03/2023
39.32
0.30
 1,585,700 39.03 39.82 38.83 33,118 33,118 0
#300 06/03/2023
39.03
0
 1,474,200 39.03 40.11 39.03 0 200 -0.0

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