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)
05/05/2020
25.01
 522,280 25.04 25.42 24.86 0 0 0
04/05/2020
25.04
 917,320 25.77 25.77 25.04 0 0 0
29/04/2020
25.77
 1,175,430 25.52 25.96 24.92 0 0 0
28/04/2020
25.52
 899,940 25.93 25.93 25.36 0 0 0
27/04/2020
25.93
 1,120,700 26.18 26.46 25.61 0 0 0
24/04/2020
26.18
 1,028,080 26.34 26.34 25.61 6,000 0 0.5
23/04/2020
26.34
 1,345,230 25.86 26.81 25.86 0 0 0
22/04/2020
25.86
 1,796,100 25.04 26.18 24.32 49,710 49,710 0
21/04/2020
25.04
 2,583,970 26.59 26.59 24.79 1,336,661 1,342,661 -0.5
20/04/2020
26.59
 2,181,870 25.86 26.84 25.96 0 0 0
17/04/2020
25.86
 2,474,360 24.26 25.86 24.45 363,620 363,620 0
16/04/2020
24.26
 1,460,130 24.22 24.29 23.78 8,490 0 0.6
15/04/2020
24.22
 1,555,700 23.59 24.67 23.85 0 0 0
14/04/2020
23.59
 1,035,610 23.66 23.91 23.15 0 0 0
13/04/2020
23.66
 2,206,590 22.62 24.19 22.71 0 8,490 -0.6
10/04/2020
22.62
 1,235,340 23.03 23.03 22.27 0 0 0
09/04/2020
23.03
 1,610,080 23.34 23.75 23.03 0 0 0
08/04/2020
23.34
 2,044,140 23.53 23.53 22.55 0 0 0
07/04/2020
23.53
 5,818,790 22.05 23.56 22.36 0 0 0
06/04/2020
22.05
 486,160 20.63 22.05 22.05 0 0 0
03/04/2020
20.63
 1,653,030 19.30 20.63 19.65 0 0 0
01/04/2020
19.30
 1,604,700 18.58 19.62 18.42 0 0 0
31/03/2020
18.58
 1,868,280 18.77 19.78 17.76 0 0 0
30/03/2020
18.77
 1,861,200 19.97 20.50 18.58 0 0 0
27/03/2020
19.97
 2,498,890 21.45 21.45 19.97 0 0 0
26/03/2020
21.45
 2,123,850 23.03 23.03 21.45 0 0 0
25/03/2020
23.03
 1,417,730 21.70 23.03 21.76 0 0 0
24/03/2020
21.70
 1,567,590 22.65 22.65 21.07 340,000 340,000 0
23/03/2020
22.65
 1,361,560 24.35 24.35 22.65 0 0 0
20/03/2020
24.35
 1,095,330 23.85 24.35 23.63 0 0 0
19/03/2020
23.85
 1,132,320 24.86 24.86 23.53 8,670 0 0.7
18/03/2020
24.86
 1,406,630 24.38 25.39 24.29 8,670 0 0.7
17/03/2020
24.38
 1,252,010 23.97 24.60 22.58 0 0 0
16/03/2020
23.97
 1,526,810 24.92 24.98 23.34 61,590 61,590 0
13/03/2020
24.92
 3,610,700 25.64 27.13 23.88 95,830 71,280 2.2
12/03/2020
25.64
 527,930 27.57 27.57 25.64 0 0 0
11/03/2020
27.57
 1,584,730 29.62 29.81 27.57 0 0 0
10/03/2020
29.62
 1,429,660 30.25 30.25 28.45 0 36,470 -3.3
09/03/2020
30.25
 1,051,190 32.52 32.52 30.25 0 0 0
06/03/2020
32.52
 827,890 33.28 33.28 31.98 0 0 0
05/03/2020
33.28
 673,150 33.44 33.62 32.96 2,200 0 0.2
04/03/2020
33.44
 680,740 33.56 33.56 32.99 260 0 0.0
03/03/2020
33.56
 679,500 33.59 34.00 33.53 10 0 0.0
02/03/2020
33.59
 474,160 33.59 33.81 33.40 0 2,200 -0.2
28/02/2020
33.59
 1,295,250 34.19 34.19 32.96 0 260 -0.0
27/02/2020
34.19
 2,144,240 33.50 34.19 33.50 0 0 0
26/02/2020
33.50
 1,083,030 33.75 34.03 33.28 0 0 0
25/02/2020
33.75
 692,650 33.50 33.75 33.18 0 0 0
24/02/2020
33.50
 1,556,120 34.89 34.89 33.34 0 0 0
21/02/2020
34.89
 901,890 34.89 35.33 34.63 0 0 0
20/02/2020
34.89
 451,760 34.85 35.14 34.76 5,000 0 0.6
19/02/2020
34.85
 672,440 34.35 34.85 34.35 0 0 0
18/02/2020
34.35
 568,750 33.91 34.41 33.75 0 0 0
17/02/2020
33.91
 384,490 33.78 33.91 33.50 0 5,000 -0.5
14/02/2020
33.78
 415,290 34.07 34.07 33.40 0 0 0
13/02/2020
34.07
 412,040 34.38 34.38 34.03 0 0 0
12/02/2020
34.38
 569,230 33.59 34.51 33.66 0 0 0
11/02/2020
33.59
 396,130 33.37 33.69 33.44 0 0 0
10/02/2020
33.37
 702,790 34.29 34.29 33.37 0 0 0
07/02/2020
34.29
 628,350 34.54 34.54 34.00 0 0 0
06/02/2020
34.54
 785,620 34.07 34.79 34.07 0 0 0
05/02/2020
34.07
 805,800 34.03 34.60 34.07 0 0 0
04/02/2020
34.03
 905,300 34.32 34.85 33.56 2,930 0 0.3
03/02/2020
34.32
 1,949,930 34.95 34.95 32.80 0 0 0
31/01/2020
34.95
 1,434,750 35.96 36.15 34.85 0 0 0
30/01/2020
35.96
 1,315,710 37.60 37.60 35.64 0 2,930 -0.3
22/01/2020
37.60
 460,240 37.85 37.88 37.38 0 0 0
21/01/2020
37.85
 692,200 37.41 38.01 37.35 250,000 250,000 0
20/01/2020
37.41
 1,463,940 36.62 37.41 36.43 5,272,320 537,060 588.1
17/01/2020
36.62
 435,030 36.40 36.65 36.40 0 0 0
16/01/2020
36.40
 521,080 35.96 36.59 35.93 0 0 0
15/01/2020
35.96
 293,160 35.93 36.02 35.86 8,720 0 1.0
14/01/2020
35.93
 320,810 36.12 36.21 35.90 4,000 0 0.5
13/01/2020
36.12
 288,240 36.31 36.37 35.99 0 0 0
10/01/2020
36.31
 412,180 36.12 36.46 36.05 0 8,720 -1.0
09/01/2020
36.12
 318,070 35.58 36.27 35.77 0 4,000 -0.5
08/01/2020
35.58
 742,390 36.46 36.46 35.58 0 0 0
07/01/2020
36.46
 648,230 36.18 36.46 35.74 0 0 0
06/01/2020
36.18
 389,250 36.37 36.40 35.96 50 0 0.0
03/01/2020
36.37
 791,020 36.90 37.13 36.34 0 0 0
02/01/2020
36.90
 716,290 35.96 36.90 35.86 0 0 0
31/12/2019
35.96
 604,050 35.96 36.24 35.96 0 50 -0.0
30/12/2019
35.96
 616,460 35.80 36.12 35.71 0 0 0
27/12/2019
35.80
 488,240 35.74 35.80 35.49 0 0 0
26/12/2019
35.74
 615,240 35.93 35.93 35.36 0 0 0
25/12/2019
35.93
 547,470 35.11 35.93 35.11 200 0 0.0
24/12/2019
35.11
 374,750 35.01 35.26 34.89 66,786 66,786 0
23/12/2019
35.01
 425,780 34.92 35.39 35.01 0 0 0
20/12/2019
34.92
 356,760 34.70 35.26 34.76 110 200 -0.0
19/12/2019
34.70
 379,310 34.70 34.95 34.22 0 0 0
18/12/2019
34.70
 1,148,130 35.74 35.83 34.60 0 0 0
17/12/2019
35.74
 448,230 35.71 36.12 35.67 0 110 -0.0
16/12/2019
35.71
 444,410 35.64 35.71 35.17 0 0 0
13/12/2019
35.64
 467,610 35.77 36.18 35.42 0 0 0
12/12/2019
35.77
 366,190 35.64 35.80 35.55 0 0 0
11/12/2019
35.64
 314,710 35.01 35.64 34.79 0 0 0
10/12/2019
35.01
 412,000 34.98 35.14 34.70 0 0 0
09/12/2019
34.98
 526,010 34.95 35.20 34.70 0 0 0
06/12/2019
34.95
 468,980 34.89 35.01 34.70 160 0 0.0
05/12/2019
34.89
 544,700 35.64 35.80 34.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |