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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |