CTCP Đầu tư Thế giới Di động (mwg)

85.10
-0.70
(-0.82%)
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
(2025-11-05) 		5.60 6.98% 121,025,100 -1,130,600 -85.7
76.50
85.80
85.10
2 tháng
(2025-10-06) 		8.20 10.57% 321,116,400 -1,888,200 -134.9
76.50
85.80
85.10
3 tháng
(2025-09-08) 		11.80 15.95% 473,771,700 -25,232,300 -1,937.5
74
85.80
85.10
6 tháng
(2025-06-09) 		26.16 43.86% 1,054,062,800 -28,307,439 -2,367.4
59.64
85.80
85.10
12 tháng
(2024-12-10) 		25.86 43.15% 1,877,680,400 -8,427,033 -2,255.7
45.59
85.80
85.10
24 tháng
(2023-12-18) 		47.07 121.53% 4,099,048,100 20,623,091 -810.0
38.73
85.80
85.10
36 tháng
(2022-12-21) 		40.85 90.88% 5,358,317,300 -54,828,091 -4,097.5
34.33
85.80
85.10
60 tháng
(2020-12-31) 		47.77 125.61% 6,271,763,290 -41,029,752 -516.4
34.33
85.80
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
32.14
 1,053,980 31.42 32.49 31.48 0 0 0
22/09/2020
31.42
 1,503,000 31.04 31.48 30.63 0 0 0
21/09/2020
31.04
 2,152,280 29.81 31.13 29.87 0 0 0
18/09/2020
29.81
 615,740 29.71 29.90 29.65 0 0 0
17/09/2020
29.71
 592,380 29.84 29.93 29.40 0 0 0
16/09/2020
29.84
 1,100,860 29.30 30.12 29.15 0 0 0
15/09/2020
29.30
 786,060 29.33 29.49 29.18 0 0 0
14/09/2020
29.33
 546,560 29.46 29.62 29.24 0 0 0
11/09/2020
29.46
 436,320 29.62 29.62 29.27 0 0 0
10/09/2020
29.62
 744,120 29.46 29.74 29.46 0 0 0
09/09/2020
29.46
 631,980 29.37 29.59 28.86 0 0 0
08/09/2020
29.37
 1,000,020 28.48 29.40 28.55 0 0 0
07/09/2020
28.48
 1,491,040 29.68 29.71 28.48 0 8,000 -0.8
04/09/2020
29.68
 1,015,720 29.90 29.90 29.30 0 0 0
03/09/2020
29.90
 1,060,240 29.59 30.12 29.33 0 0 0
01/09/2020
29.59
 996,140 29.46 29.97 29.37 27,010 27,010 0
31/08/2020
29.46
 954,930 29.27 29.74 29.02 0 0 0
28/08/2020
29.27
 1,994,640 28.04 29.65 28.39 20,000 20,000 0
27/08/2020
28.04
 955,520 27.54 28.04 27.54 0 0 0
26/08/2020
27.54
 883,390 27.63 28.01 27.44 82,120 82,120 0
25/08/2020
27.63
 2,247,120 26.53 27.82 26.65 0 0 0
24/08/2020
26.53
 1,064,730 25.86 26.75 26.15 0 0 0
21/08/2020
25.86
 690,220 25.77 26.02 25.71 0 0 0
20/08/2020
25.77
 1,018,420 25.80 25.90 25.49 0 0 0
19/08/2020
25.80
 382,850 25.68 25.86 25.64 0 0 0
18/08/2020
25.68
 554,060 25.93 25.93 25.49 0 0 0
17/08/2020
25.93
 824,290 26.21 26.21 25.52 0 0 0
14/08/2020
26.21
 992,180 25.93 26.43 25.90 0 0 0
13/08/2020
25.93
 915,350 25.17 25.96 25.23 0 0 0
12/08/2020
25.17
 451,860 25.08 25.20 24.92 0 0 0
11/08/2020
25.08
 394,720 24.92 25.17 24.86 0 0 0
10/08/2020
24.92
 629,890 24.79 25.33 24.92 0 0 0
07/08/2020
24.79
 607,040 25.01 25.04 24.60 0 0 0
06/08/2020
25.01
 554,590 24.98 25.17 24.70 0 0 0
05/08/2020
24.98
 734,940 24.29 25.04 24.13 0 0 0
04/08/2020
24.29
 841,660 23.97 24.70 24.13 0 0 0
03/08/2020
23.97
 655,840 23.50 24.10 23.18 0 0 0
31/07/2020
23.50
 799,400 23.44 23.56 22.87 500 0 0.0
30/07/2020
23.44
 603,300 23.03 23.44 22.96 296,931 296,931 0
29/07/2020
23.03
 1,436,620 23.97 23.97 22.49 0 0 0
28/07/2020
23.97
 1,280,900 23.25 24.04 23.25 0 500 -0.0
27/07/2020
23.25
 2,981,180 24.98 24.98 23.25 0 0 0
24/07/2020
24.98
 1,796,300 26.18 26.18 24.35 0 0 0
23/07/2020
26.18
 420,560 26.24 26.34 26.09 0 0 0
22/07/2020
26.24
 363,710 26.40 26.50 26.09 0 0 0
21/07/2020
26.40
 413,460 26.28 26.43 26.18 0 0 0
20/07/2020
26.28
 253,640 26.50 26.50 26.24 230,000 230,000 0
17/07/2020
26.50
 379,820 26.75 26.75 26.50 0 0 0
16/07/2020
26.75
 495,500 26.69 26.75 26.50 0 0 0
15/07/2020
26.69
 1,049,820 26.15 26.78 26.21 0 0 0
14/07/2020
26.15
 365,780 26.12 26.15 25.93 0 0 0
13/07/2020
26.12
 403,750 26.15 26.40 25.99 0 0 0
10/07/2020
26.15
 564,660 26.50 26.50 26.12 0 0 0
09/07/2020
26.50
 521,490 26.37 26.59 26.34 2,147,078 2,147,078 0
08/07/2020
26.37
 285,150 26.40 26.50 26.15 0 0 0
07/07/2020
26.40
 621,630 26.34 26.72 26.40 1,151,963 1,151,963 0
06/07/2020
26.34
 620,180 25.77 26.43 25.80 0 0 0
03/07/2020
25.77
 356,420 25.80 25.83 25.68 0 0 0
02/07/2020
25.80
 327,720 25.86 25.96 25.55 0 0 0
01/07/2020
25.86
 311,490 25.49 25.86 25.49 0 0 0
30/06/2020
25.49
 744,080 25.71 26.02 25.23 0 0 0
29/06/2020
25.71
 1,096,590 26.56 26.56 25.52 0 0 0
26/06/2020
26.56
 449,460 26.37 26.72 26.31 0 0 0
25/06/2020
26.37
 783,410 26.81 26.81 26.34 0 0 0
24/06/2020
26.81
 715,470 26.91 27.22 26.50 1,200,000 1,200,000 0
23/06/2020
26.91
 801,600 27.10 27.25 26.91 820,000 820,000 0
22/06/2020
27.10
 941,430 26.65 27.38 26.69 250,000 250,000 0
19/06/2020
26.65
 859,830 26.43 26.97 26.40 250,000 250,000 0
18/06/2020
26.43
 360,010 26.43 26.43 26.15 0 0 0
17/06/2020
26.43
 770,150 26.62 26.78 26.18 0 0 0
16/06/2020
26.62
 704,020 26.02 26.69 26.24 0 0 0
15/06/2020
26.02
 1,132,400 27.13 27.13 25.83 0 0 0
12/06/2020
27.13
 2,515,300 26.24 27.13 25.55 0 0 0
11/06/2020
26.24
 2,775,660 28.20 28.23 26.24 0 0 0
10/06/2020
28.20
 1,009,890 27.98 28.39 27.47 0 0 0
09/06/2020
27.98
 1,115,180 28.42 28.64 27.95 219,999 219,999 0
08/06/2020
28.42
 3,691,120 27.16 28.80 27.38 0 0 0
05/06/2020
27.16
 744,280 26.97 27.19 26.84 0 0 0
04/06/2020
26.97
 1,014,100 26.94 27.44 26.91 0 0 0
03/06/2020
26.94
 861,720 26.91 27.06 26.87 0 0 0
02/06/2020
26.91
 1,110,350 27.13 27.38 26.91 0 0 0
01/06/2020
27.13
 819,630 26.69 27.16 26.69 0 0 0
29/05/2020
26.69
 849,500 26.72 26.81 26.53 0 0 0
28/05/2020
26.72
 950,520 26.75 27.03 26.65 0 0 0
27/05/2020
26.75
 1,320,900 27.28 27.57 26.75 0 0 0
26/05/2020
27.28
 1,175,440 27.16 27.38 27.00 0 0 0
25/05/2020
27.16
 1,135,520 26.81 27.44 26.56 200,000 200,000 0
22/05/2020
26.81
 1,475,820 27.44 27.47 26.81 84,580 84,580 0
21/05/2020
27.44
 1,539,610 27.28 27.85 27.19 0 0 0
20/05/2020
27.28
 1,101,050 27.51 27.51 27.03 0 0 0
19/05/2020
27.51
 1,674,810 26.97 27.66 27.28 0 0 0
18/05/2020
26.97
 2,183,740 25.90 27.00 25.86 0 0 0
15/05/2020
25.90
 1,106,330 26.18 26.43 25.86 0 0 0
14/05/2020
26.18
 1,040,460 26.46 26.46 25.86 0 0 0
13/05/2020
26.46
 1,673,920 26.28 26.53 25.58 20,000 20,000 0
12/05/2020
26.28
 1,938,080 26.81 26.81 26.02 0 0 0
11/05/2020
26.81
 1,257,030 26.43 27.00 26.43 9,140 0 0.8
08/05/2020
26.43
 2,361,840 26.05 27.10 26.18 0 0 0
07/05/2020
26.05
 1,207,270 25.61 26.05 25.71 0 0 0
06/05/2020
25.61
 846,520 25.01 25.61 24.92 0 9,140 -0.7

Chính sách bảo mật | Điều khoản sử dụng |