CTCP Đầu tư Thế giới Di động (mwg)

85.50
0.50
(0.59%)
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
(2025-12-29) 		-2.10 -2.41% 129,429,600 2,360,600 214.2
84
89.80
85.50
2 tháng
(2025-12-01) 		5 6.25% 265,577,700 13,893,100 1,199.5
77.70
89.80
85.50
3 tháng
(2025-10-30) 		1.10 1.31% 389,368,200 9,838,000 873.4
76.50
89.80
85.50
6 tháng
(2025-08-01) 		19.80 30.37% 972,903,000 -28,584,156 -2,062.9
65.20
89.80
85.50
12 tháng
(2025-02-03) 		26.74 45.89% 1,968,827,000 13,719,105 -652.9
45.59
89.80
85.50
24 tháng
(2024-02-15) 		40.16 89.55% 4,044,578,000 13,947,997 -641.6
43.03
89.80
85.50
36 tháng
(2023-02-13) 		43.83 106.45% 5,517,826,700 -44,362,111 -3,183.1
34.33
89.80
85.50
60 tháng
(2021-02-23) 		41.44 95.12% 6,464,057,000 -31,206,011 -442.6
34.33
89.80
85.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
42.64
 464,700 42.86 42.86 42.48 0 0 0
08/04/2021
42.86
 310,500 43.02 43.02 42.70 0 0 0
07/04/2021
43.02
 327,200 42.64 43.02 42.25 150,000 150,000 0
06/04/2021
42.64
 1,035,200 42.89 43.34 42.51 0 0 0
05/04/2021
42.89
 364,100 43.12 43.50 42.76 0 0 0
02/04/2021
43.12
 796,700 42.96 43.50 42.96 0 0 0
01/04/2021
42.96
 1,239,000 41.48 43.02 41.10 12,120 12,120 0
31/03/2021
41.48
 326,800 41.39 41.74 41.13 0 0 0
30/03/2021
41.39
 318,600 41.61 41.87 41.26 0 0 0
29/03/2021
41.61
 870,000 41.58 42.19 41.32 30,000 32,000 -0.3
26/03/2021
41.58
 585,900 41.20 41.58 39.98 0 0 0
25/03/2021
41.20
 506,500 41.55 41.84 41.17 0 0 0
24/03/2021
41.55
 528,300 41.90 41.90 40.97 0 0 0
23/03/2021
41.90
 625,000 42.19 42.22 41.58 0 0 0
22/03/2021
42.19
 377,300 42.54 42.54 42.06 0 0 0
19/03/2021
42.54
 376,700 42.73 42.73 42.22 0 0 0
18/03/2021
42.73
 914,000 42.48 42.80 39.98 0 0 0
17/03/2021
42.48
 521,000 42.60 42.70 42.48 49,323 49,323 0
16/03/2021
42.60
 605,800 42.44 42.70 42.09 50,000 50,000 0
15/03/2021
42.44
 766,800 41.93 42.83 41.77 0 0 0
12/03/2021
41.93
 414,300 42.38 42.54 41.74 0 0 0
11/03/2021
42.38
 513,500 41.74 42.51 42.06 651,000 651,000 0
10/03/2021
41.74
 724,600 40.97 41.80 40.62 0 0 0
09/03/2021
40.97
 1,485,600 41.84 41.84 40.91 1,333,333 1,333,333 0
08/03/2021
41.84
 750,000 42.28 42.64 41.80 35,700 35,700 0
05/03/2021
42.28
 844,200 42.48 42.48 41.71 0 0 0
04/03/2021
42.48
 893,000 43.56 43.72 41.58 0 0 0
03/03/2021
43.56
 755,600 43.44 43.82 43.44 0 0 0
02/03/2021
43.44
 571,000 43.12 43.56 43.02 0 0 0
01/03/2021
43.12
 1,200,200 43.18 43.82 42.86 0 300 -0.0
26/02/2021
43.18
 1,163,300 43.40 43.40 42.57 0 0 0
25/02/2021
43.40
 659,600 42.80 43.44 42.57 0 0 0
24/02/2021
42.80
 1,009,200 43.56 43.98 42.70 0 0 0
23/02/2021
43.56
 1,867,800 43.82 44.40 42.54 0 0 0
22/02/2021
43.82
 996,100 44.01 44.11 43.24 0 0 0
19/02/2021
44.01
 727,200 44.62 44.62 43.82 0 0 0
18/02/2021
44.62
 1,550,600 44.14 44.75 43.53 0 0 0
17/02/2021
44.14
 2,121,400 41.42 44.14 41.74 0 0 0
09/02/2021
41.42
 1,326,800 41.10 41.58 40.30 0 0 0
08/02/2021
41.10
 1,952,500 41.74 41.74 40.24 0 0 0
05/02/2021
41.74
 1,479,700 41.10 42.00 40.94 0 0 0
04/02/2021
41.10
 1,597,800 40.78 41.87 40.14 16,700 0 2.1
03/02/2021
40.78
 1,798,800 40.94 41.36 39.69 300 0 0.0
02/02/2021
40.94
 1,400,700 39.57 41.04 38.54 0 0 0
01/02/2021
39.57
 2,508,200 42.44 42.44 39.50 70,000 86,700 -2.1
29/01/2021
42.44
 2,812,400 39.73 42.44 38.06 632,789 30 840.2
28/01/2021
39.73
 1,843,300 42.70 42.70 39.73 4,109,700 4,109,700 0
27/01/2021
42.70
 2,106,900 42.22 43.15 41.93 825,200 825,200 0
26/01/2021
42.22
 1,356,200 42.22 42.70 41.61 257,000 257,000 0
25/01/2021
42.22
 2,134,100 40.69 42.35 40.69 0 0 0
22/01/2021
40.69
 1,422,700 39.98 40.75 39.92 10,000 10,000 0
21/01/2021
39.98
 1,034,000 39.28 40.27 39.28 0 0 0
20/01/2021
39.28
 1,682,900 38.38 39.28 37.10 0 0 0
19/01/2021
38.38
 1,659,900 40.43 40.43 37.74 0 0 0
18/01/2021
40.43
 768,800 40.88 40.94 40.37 30,000 30,000 0
15/01/2021
40.88
 845,000 40.91 41.04 40.72 0 0 0
14/01/2021
40.91
 1,433,000 40.37 41.04 40.30 200 0 0.0
13/01/2021
40.37
 1,101,300 40.37 40.81 40.33 0 0 0
12/01/2021
40.37
 1,352,600 40.37 40.43 39.95 0 0 0
11/01/2021
40.37
 1,504,500 38.96 40.43 39.02 100,000 100,200 -0.0
08/01/2021
38.96
 1,277,600 38.64 39.31 38.64 0 0 0
07/01/2021
38.64
 1,118,100 38.80 38.80 38.29 2,500 2,500 0
06/01/2021
38.80
 99,550 38.99 39.34 38.61 0 0 0
05/01/2021
38.99
 96,750 38.57 39.21 38.25 400 0 0.0
04/01/2021
38.57
 114,740 38.03 38.57 38.16 3,000 0 0.4
31/12/2020
38.03
 891,550 37.52 38.22 37.52 0 0 0
30/12/2020
37.52
 860,030 37.49 38.03 37.42 490 360 0
29/12/2020
37.49
 702,300 37.52 37.74 37.45 0 3,050 -0.4
28/12/2020
37.52
 933,380 37.90 38.25 37.42 0 0 0
25/12/2020
37.90
 1,008,790 37.33 38.06 37.04 0 490 -0.1
24/12/2020
37.33
 1,132,960 37.77 38.22 36.78 0 0 0
23/12/2020
37.77
 995,990 38.35 38.80 37.77 0 0 0
22/12/2020
38.35
 2,236,430 37.17 38.38 36.91 0 0 0
21/12/2020
37.17
 1,158,010 36.78 37.36 36.69 0 0 0
18/12/2020
36.78
 1,086,810 36.30 36.78 36.14 0 0 0
17/12/2020
36.30
 1,496,400 36.94 36.97 36.30 0 0 0
16/12/2020
36.94
 910,670 36.88 37.10 36.85 0 0 0
15/12/2020
36.88
 1,455,570 37.01 37.52 36.78 0 0 0
14/12/2020
37.01
 989,600 36.56 37.07 36.69 0 0 0
11/12/2020
36.56
 813,340 36.40 36.66 36.14 0 0 0
10/12/2020
36.40
 1,122,020 36.78 36.94 36.40 500 0 0.1
09/12/2020
36.78
 984,430 36.62 36.82 36.43 0 0 0
08/12/2020
36.62
 959,210 36.56 36.97 36.40 0 0 0
07/12/2020
36.56
 671,610 36.43 36.91 36.27 0 3,660 -0.4
04/12/2020
36.43
 768,070 36.69 36.72 36.30 0 0 0
03/12/2020
36.69
 1,224,080 36.46 36.69 36.08 330,000 330,000 0
02/12/2020
36.46
 1,707,050 37.10 37.10 36.24 0 0 0
01/12/2020
37.10
 1,358,430 37.10 37.10 36.21 0 0 0
30/11/2020
37.10
 1,427,120 36.94 37.58 37.01 0 0 0
27/11/2020
36.94
 1,680,140 36.08 37.04 36.08 0 0 0
26/11/2020
36.08
 826,280 35.82 36.21 35.82 100 0 0.0
25/11/2020
35.82
 824,020 35.82 36.34 35.57 0 0 0
24/11/2020
35.82
 1,303,450 36.21 36.43 35.50 760 0 0.1
23/11/2020
36.21
 1,506,160 35.44 36.46 35.38 0 100 -0.0
20/11/2020
35.44
 599,730 35.82 35.92 35.44 0 0 0
19/11/2020
35.82
 1,434,630 35.38 35.82 35.06 0 760 -0.1
18/11/2020
35.38
 778,050 35.82 35.95 35.31 200 0 0.0
17/11/2020
35.82
 966,390 35.09 35.82 34.99 400 0 0.0
16/11/2020
35.09
 1,692,540 35.54 36.21 34.80 0 100 -0.0
13/11/2020
35.54
 678,270 35.54 35.89 35.34 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |