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)
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
04/12/2019
35.64
 574,630 34.44 35.64 34.26 0 0 0
03/12/2019
34.44
 593,720 34.19 34.51 33.69 100,000 100,160 4.3
02/12/2019
34.19
 642,170 34.38 34.63 34.19 0 0 0
29/11/2019
34.38
 913,420 34.38 34.38 33.62 0 0 0
28/11/2019
34.38
 1,280,490 35.71 35.71 34.35 10 0 0.0
27/11/2019
35.71
 255,150 35.80 36.02 35.61 0 0 0
26/11/2019
35.80
 587,670 35.33 35.96 35.55 0 0 0
25/11/2019
35.33
 619,110 35.33 35.58 34.10 0 10 -0.0
22/11/2019
35.33
 871,800 35.80 36.27 34.95 0 0 0
21/11/2019
35.80
 1,214,570 36.94 36.94 35.80 0 0 0
20/11/2019
36.94
 352,350 37.54 37.54 36.81 0 0 0
19/11/2019
37.54
 297,210 37.16 37.54 37.13 0 0 0
18/11/2019
37.16
 342,430 37.38 37.69 37.06 0 0 0
15/11/2019
37.38
 477,380 36.84 37.38 36.84 0 0 0
14/11/2019
36.84
 1,564,490 37.82 38.07 36.59 0 0 0
13/11/2019
37.82
 1,487,180 38.58 38.70 37.54 0 0 0
12/11/2019
38.58
 535,490 38.45 38.73 38.29 0 0 0
11/11/2019
38.45
 1,074,710 39.30 39.37 38.45 0 0 0
08/11/2019
39.30
 791,810 39.52 39.55 38.92 0 0 0
07/11/2019
39.52
 454,070 39.30 39.71 39.33 0 0 0
06/11/2019
39.30
 675,510 39.62 39.65 39.18 10 0 0.0
05/11/2019
39.62
 694,310 39.78 40.00 39.59 0 0 0
04/11/2019
39.78
 1,419,590 39.49 39.93 38.99 194,000 194,000 0
01/11/2019
39.49
 804,110 39.30 39.68 38.73 0 10 -0.0
31/10/2019
39.30
 547,280 39.40 39.74 39.30 0 0 0
30/10/2019
39.40
 1,273,880 40.06 40.06 39.30 0 0 0
29/10/2019
40.06
 451,930 40.25 40.50 40.06 0 0 0
28/10/2019
40.25
 791,430 40.34 40.72 40.19 0 0 0
25/10/2019
40.34
 619,560 40.22 40.37 40.00 0 0 0
24/10/2019
40.22
 1,551,290 38.86 40.22 38.86 0 0 0
23/10/2019
38.86
 267,910 38.83 39.24 38.51 0 0 0
22/10/2019
38.83
 283,110 38.77 38.83 38.42 0 0 0
21/10/2019
38.77
 420,540 38.77 39.08 38.48 0 0 0
18/10/2019
38.77
 340,930 38.77 38.99 38.58 50,000 50,000 0
17/10/2019
38.77
 752,150 39.46 39.46 38.70 0 0 0
16/10/2019
39.46
 332,150 39.59 39.90 39.43 0 0 0
15/10/2019
39.59
 330,130 39.33 39.71 39.27 0 0 0
14/10/2019
39.33
 557,790 38.92 39.59 38.80 0 0 0
11/10/2019
38.92
 226,390 38.99 39.05 38.70 0 0 0
10/10/2019
38.99
 309,090 38.99 39.21 38.70 0 0 0
09/10/2019
38.99
 258,380 38.80 39.08 38.67 2,200 0 0.3
08/10/2019
38.80
 617,490 38.17 38.80 38.04 0 0 0
07/10/2019
38.17
 868,850 38.80 39.02 38.17 0 0 0
04/10/2019
38.80
 612,110 39.46 39.68 38.80 0 2,200 -0.3
03/10/2019
39.46
 905,190 39.49 39.49 39.11 0 0 0
02/10/2019
39.49
 697,640 40.22 40.28 39.49 75,330 75,330 0
01/10/2019
40.22
 581,240 39.78 40.31 39.78 0 0 0
30/09/2019
39.78
 678,780 40.37 40.85 39.74 156,946 156,946 0
27/09/2019
40.37
 1,283,330 39.74 40.63 39.74 84,500 60,000 3.3
26/09/2019
39.74
 454,270 39.59 39.90 39.27 79,240 79,240 0
25/09/2019
39.59
 640,200 38.48 39.59 38.32 0 0 0
24/09/2019
38.48
 796,020 39.11 39.30 38.48 0 0 0
23/09/2019
39.11
 706,560 39.90 40.06 38.96 2,225,236 2,225,236 0
20/09/2019
39.90
 626,230 39.49 40.31 39.11 53,330 53,330 0
19/09/2019
39.49
 535,580 38.48 39.49 38.39 0 0 0
18/09/2019
38.48
 837,380 38.92 39.27 38.36 1,615,641 1,615,641 0
17/09/2019
38.92
 433,580 38.96 38.96 38.48 511,788 511,788 0
16/09/2019
38.96
 1,105,630 38.61 39.37 38.67 1,760,000 1,760,000 0
13/09/2019
38.61
 2,604,620 36.84 38.61 37.06 0 0 0
12/09/2019
36.84
 849,030 36.31 36.97 36.21 0 0 0
11/09/2019
36.31
 699,470 36.24 36.31 35.55 0 0 0
10/09/2019
36.24
 526,620 36.62 36.90 36.12 0 0 0
09/09/2019
36.62
 268,270 36.90 37.06 36.62 0 0 0
06/09/2019
36.90
 446,190 36.65 37.03 36.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |