CTCP Đầu tư Thế giới Di động (mwg)

58.90
-0.20
(-0.34%)
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
(2024-04-09) 		6.30 11.93% 241,290,800 31,163,630 1,693.8
48.20
59.30
59.10
2 tháng
(2024-03-11) 		12.70 27.37% 486,647,800 37,230,330 2,030.9
45.50
59.30
59.10
3 tháng
(2024-02-15) 		13.25 28.90% 701,993,400 25,093,075 1,488.8
44
59.30
59.10
6 tháng
(2023-11-13) 		19.10 47.75% 1,216,547,100 27,097,192 1,619.7
37.30
59.30
59.10
12 tháng
(2023-05-15) 		20.57 53.39% 2,054,938,500 -32,893,508 -1,041.9
35.10
59.30
59.10
24 tháng
(2022-05-20) 		-6.83 -10.37% 2,749,525,300 -33,926,753 -1,157.1
35.10
78.25
59.10
36 tháng
(2021-05-25) 		11.35 23.78% 3,066,390,700 -24,616,533 332.1
35.10
78.83
59.10
60 tháng
(2019-06-05) 		31.17 111.61% 3,545,823,540 -14,678,644 3,122.5
19
78.83
59.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
59.10
-0.20
 8,126,500 58.60 59.30 58.20 2,891,200 1,738,688 68.0
#2 07/05/2024
59.30
1
 9,460,000 58.80 59.50 57.50 2,885,600 1,062,700 106.8
#3 06/05/2024
58.30
2.60
 11,257,200 56.10 58.80 55.80 2,299,628 549,200 99.6
#4 03/05/2024
55.70
0.10
 29,616,700 55.70 57.20 55 3,410,639 1,244,610 122.1
#5 02/05/2024
55.60
0.70
 21,954,900 56 56.80 54.70 5,637,489 1,283,928 239.7
#6 26/04/2024
54.90
1.10
 11,864,700 53.50 55 53 5,777,100 742,000 274.7
#7 25/04/2024
53.80
1.50
 19,317,400 52.10 53.80 51.40 5,003,200 1,048,000 210.6
#8 24/04/2024
52.30
2.50
 11,530,800 50.20 52.30 49.85 3,666,400 566,400 160.4
#9 23/04/2024
49.80
1.20
 18,043,000 49.10 50.30 48.65 6,701,100 4,874,100 91.2
#10 22/04/2024
48.60
0.40
 12,292,300 49.20 49.40 48.15 3,963,400 5,797,300 -88.6
#11 19/04/2024
48.20
-1.20
 9,473,100 49.25 49.30 48.05 538,400 2,559,400 -97.9
#12 17/04/2024
49.40
-0.50
 6,951,200 50.40 50.40 48.95 2,220,200 1,649,400 28.2
#13 16/04/2024
49.90
0
 11,616,300 49.50 50 48.70 3,033,000 1,864,400 57.7
#14 15/04/2024
49.90
-2.10
 16,505,200 51.70 52 49.50 2,764,500 674,500 105.6
#15 12/04/2024
52
-0.30
 6,665,600 52.30 52.60 51.60 1,627,300 1,370,500 13.3
#16 11/04/2024
52.30
0.30
 6,968,900 51.20 52.80 51.20 2,733,100 1,300,500 74.8
#17 10/04/2024
52
-0.80
 10,159,900 52.90 53.20 51.70 1,690,400 2,619,800 -48.5
#18 09/04/2024
52.80
2.80
 19,487,100 50 53.10 49.80 6,959,100 1,692,700 276.1
#19 08/04/2024
50
-1
 6,085,000 51 51 49.80 1,641,100 1,313,400 16.4
#20 05/04/2024
51
0.30
 8,145,300 50 51.50 49.45 3,553,900 1,170,300 121.0
#21 04/04/2024
50.70
0.50
 13,048,500 50 50.70 49 4,206,300 2,007,000 110.4
#22 03/04/2024
50.20
-1.40
 14,384,300 51 51.20 49.90 2,919,900 3,706,400 -40.2
#23 02/04/2024
51.60
0.20
 12,311,500 51 51.60 49.95 2,307,900 917,600 70.7
#24 01/04/2024
51.40
0.30
 13,699,100 50.80 52.60 50.70 3,117,800 611,400 129.7
#25 29/03/2024
51.10
0.10
 11,812,000 51 52 50.80 3,772,500 477,700 169.7
#26 28/03/2024
51
0.30
 11,651,700 50.80 52.20 50.40 1,489,400 813,200 34.7
#27 27/03/2024
50.70
2.05
 12,737,300 48.80 51.40 48.55 1,173,000 581,000 29.5
#28 26/03/2024
48.65
0.35
 7,523,200 48.30 48.90 47.80 830,600 3,749,800 -140.7
#29 25/03/2024
48.30
-0.80
 10,366,400 49.10 50.30 48.30 773,400 736,200 1.8
#30 22/03/2024
49.10
0.60
 12,080,800 48.50 49.40 48 1,279,700 475,700 39.0
#31 21/03/2024
48.50
0.50
 9,096,600 48 48.95 48 1,394,600 336,300 51.1
#32 20/03/2024
48
2.50
 20,639,900 45.50 48.65 45.60 2,860,700 1,622,700 59.8
#33 19/03/2024
45.50
-0.40
 8,063,800 45.90 46.40 45.35 106,200 969,400 -39.4
#34 18/03/2024
45.90
-1.45
 12,153,200 47.35 47.95 45.65 1,495,300 1,184,200 14.2
#35 15/03/2024
47.35
0.10
 8,865,700 47.25 47.70 46.55 1,166,900 1,320,400 -7.1
#36 14/03/2024
47.25
-1.30
 13,304,100 48.55 49 47.10 1,590,700 2,764,800 -56.2
#37 13/03/2024
48.55
1.80
 8,934,000 46.75 48.70 46.80 2,195,700 766,700 68.5
#38 12/03/2024
46.75
0.35
 16,650,100 46.40 47.90 46.05 2,676,700 8,265,700 -262.7
#39 11/03/2024
46.40
-1.35
 13,804,500 47.75 48.30 46.25 3,556,000 4,251,700 -32.9
#40 08/03/2024
47.75
-1.25
 20,599,700 49 49.25 47 2,330,018 3,337,800 -48.3
#41 07/03/2024
49
0.30
 9,439,900 48.70 49.25 48.10 799,100 1,971,900 -57.1
#42 06/03/2024
48.70
-1.30
 15,082,600 50 50.30 48.30 1,247,200 1,876,300 -31.3
#43 05/03/2024
50
2.60
 22,380,300 47.40 50 47.50 7,308,300 2,979,536 210.0
#44 04/03/2024
47.40
0.80
 16,593,900 46.60 47.95 46.60 4,049,610 2,443,415 75.8
#45 01/03/2024
46.60
0.40
 15,362,500 46.20 47.30 46.10 3,194,000 1,221,300 92.0
#46 29/02/2024
46.20
0.90
 13,891,900 45.30 47 46 2,022,510 1,748,860 12.4
#47 28/02/2024
45.30
0.55
 13,790,900 44.75 45.85 44.75 4,483,500 4,106,286 17.0
#48 27/02/2024
44.75
0.40
 9,636,200 44.35 45.20 44.40 4,639,200 6,053,118 -63.3
#49 26/02/2024
44.35
0.35
 13,530,900 44 44.50 43.05 4,083,150 5,955,130 -81.4
#50 23/02/2024
44
-1.30
 17,637,600 45.30 45.55 43.95 1,037,100 5,147,800 -183.6
#51 22/02/2024
45.30
-0.80
 11,202,700 46.10 46.30 45.20 476,800 2,789,578 -105.5
#52 21/02/2024
46.10
-0.70
 6,479,800 46.80 46.80 46 194,600 2,242,400 -94.7
#53 20/02/2024
46.80
0
 7,870,400 46.80 46.95 46 284,300 2,140,320 -86.2
#54 19/02/2024
46.80
0.50
 7,504,700 46.30 47.20 46.15 453,600 1,759,300 -61.0
#55 16/02/2024
46.30
0.45
 5,001,500 45.85 46.60 45.80 103,600 1,248,400 -52.9
#56 15/02/2024
45.85
-0.75
 9,340,100 46.60 47 45.85 607,800 2,430,200 -84.2
#57 07/02/2024
46.60
-0.40
 5,707,100 47 47.05 46.45 61,800 1,025,600 -45.1
#58 06/02/2024
47
-0.40
 5,404,000 47.40 47.50 46.80 436,500 1,437,206 -47.1
#59 05/02/2024
47.40
0
 7,536,900 47.40 47.60 46.80 919,600 948,600 -1.4
#60 02/02/2024
47.40
1.20
 11,946,800 46.20 47.40 46.10 2,924,700 1,752,200 55.3
#61 01/02/2024
46.20
1.20
 11,303,100 45 46.70 45 2,629,700 1,406,200 56.5
#62 31/01/2024
45
-0.40
 8,743,600 45.40 45.90 44.65 1,573,600 1,594,500 -0.7
#63 30/01/2024
45.40
0.80
 7,138,200 44.60 45.45 44.50 403,700 1,016,700 -27.6
#64 29/01/2024
44.60
-0.30
 4,128,300 44.90 45.15 44.50 716,000 1,318,100 -26.9
#65 26/01/2024
44.90
-0.30
 3,781,900 45.20 45.50 44.75 462,400 725,500 -11.8
#66 25/01/2024
45.20
0.80
 7,530,100 44.40 45.20 44.10 524,600 1,230,600 -31.5
#67 24/01/2024
44.40
-1
 9,683,400 45.40 45.45 44.35 442,700 1,851,000 -63.2
#68 23/01/2024
45.40
-0.75
 6,100,600 46.15 46.15 45.25 933,100 1,448,800 -23.4
#69 22/01/2024
46.15
0.10
 7,235,900 46.05 46.30 45.15 958,900 380,200 26.5
#70 19/01/2024
46.05
0.20
 10,717,800 45.85 46.70 45.30 2,311,600 912,500 64.3
#71 18/01/2024
45.85
0.95
 8,902,000 44.90 45.85 44.60 3,539,800 863,900 121.7
#72 17/01/2024
44.90
0.60
 12,486,000 44.30 45.60 44.30 6,184,000 2,660,200 159.0
#73 16/01/2024
44.30
1.40
 17,419,100 42.90 44.40 42.80 6,431,500 3,079,600 147.8
#74 15/01/2024
42.90
1
 8,986,100 41.90 43.30 42.25 3,568,900 1,285,200 97.9
#75 12/01/2024
41.90
-0.55
 7,139,700 42.45 42.60 41.80 1,590,800 360,600 51.9
#76 11/01/2024
42.45
0.20
 4,992,900 42.25 43.15 42.20 1,356,100 2,021,200 -28.2
#77 10/01/2024
42.25
-0.45
 6,770,700 42.70 42.90 41.90 1,674,900 666,600 42.8
#78 09/01/2024
42.70
-0.50
 9,017,100 43.20 43.20 42.40 1,587,400 1,106,800 20.4
#79 08/01/2024
43.20
-0.65
 6,213,200 43.85 44.30 43.20 606,700 1,065,000 -19.9
#80 05/01/2024
43.85
0.65
 9,042,100 43.20 44.10 43 1,566,500 1,564,900 -0.0
#81 04/01/2024
43.20
0
 8,516,100 43.20 43.80 43 424,600 637,800 -9.2
#82 03/01/2024
43.20
0.75
 6,083,900 42.45 43.45 42 727,000 1,176,500 -19.4
#83 02/01/2024
42.45
-0.35
 7,140,400 42.80 43.30 42.15 1,611,200 1,269,900 14.3
#84 29/12/2023
42.80
-0.25
 4,181,100 43.05 43.30 42.65 433,600 575,100 -6.1
#85 28/12/2023
43.05
0.20
 6,371,500 42.85 43.25 42.80 1,448,700 804,400 27.7
#86 27/12/2023
42.85
0.15
 5,243,000 42.70 43.05 42.55 1,577,400 1,055,100 22.3
#87 26/12/2023
42.70
0.05
 6,768,400 42.65 43.15 42.35 1,421,300 1,249,100 7.2
#88 25/12/2023
42.65
0.30
 8,477,900 42.35 43.70 42.35 398,300 646,200 -10.7
#89 22/12/2023
42.35
-0.30
 6,074,600 42.65 42.65 42 2,465,900 1,170,000 54.9
#90 21/12/2023
42.65
0.25
 7,205,700 42.40 42.70 41.85 1,781,600 881,500 38.2
#91 20/12/2023
42.40
1.75
 12,451,800 40.65 42.40 40.50 4,215,200 1,692,500 105.6
#92 19/12/2023
40.65
1.05
 5,738,900 39.60 40.90 39.20 1,342,800 1,063,000 11.0
#93 18/12/2023
39.60
-1.15
 8,699,600 40.75 40.95 39.50 1,109,800 1,284,800 -7.1
#94 15/12/2023
40.75
-0.85
 9,350,200 41.60 41.60 40.50 1,490,900 2,184,500 -28.3
#95 14/12/2023
41.60
-0.10
 6,544,400 41.70 42.30 41.40 1,576,400 1,030,700 22.8
#96 13/12/2023
41.70
-0.80
 10,863,600 42.50 43.60 41.55 1,309,400 2,111,100 -34.2
#97 12/12/2023
42.50
0
 5,956,500 42.50 42.60 42.10 905,600 1,039,700 -5.7
#98 11/12/2023
42.50
-0.10
 6,207,500 42.60 42.65 41.90 1,038,300 1,026,700 0.5
#99 08/12/2023
42.60
1.75
 16,804,000 40.85 43 40.40 1,526,000 966,700 23.4
#100 07/12/2023
40.85
-0.10
 10,595,000 40.95 41.10 39.50 1,602,300 2,017,800 -16.9

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