CTCP Đầu tư Thế giới Di động (mwg)

80.50
-1.50
(-1.83%)
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
(2026-02-11) 		-7.30 -7.94% 167,984,000 12,555,500 1,047.3
77
93.60
82
2 tháng
(2026-01-12) 		-2.90 -3.31% 349,612,100 4,236,300 319.7
77
93.70
82
3 tháng
(2025-12-15) 		6.90 8.88% 474,824,900 14,699,000 1,232.2
77
93.70
82
6 tháng
(2025-09-15) 		5.10 6.42% 929,062,500 -618,000 69.2
76.50
93.70
82
12 tháng
(2025-03-18) 		23.68 38.86% 2,034,157,200 16,418,276 -452.4
45.59
93.70
82
24 tháng
(2024-03-25) 		37.36 79.09% 3,983,730,400 35,559,852 519.9
45.59
93.70
82
36 tháng
(2023-03-29) 		47.11 125.66% 5,739,946,000 -38,503,332 -2,728.9
34.33
93.70
82
60 tháng
(2021-04-08) 		41.74 97.39% 6,713,441,300 -25,364,211 11.1
34.33
93.70
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |