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)
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
05/09/2019
36.65
 873,420 37.19 37.22 36.27 0 0 0
04/09/2019
37.19
 478,350 37.09 37.35 36.97 0 0 0
03/09/2019
37.09
 672,220 36.87 37.31 36.90 0 0 0
30/08/2019
36.87
 646,070 36.27 36.97 36.27 0 0 0
29/08/2019
36.27
 339,460 35.90 36.27 35.67 0 0 0
28/08/2019
35.90
 598,140 35.96 35.96 35.42 0 0 0
27/08/2019
35.96
 1,894,440 36.72 37.06 35.17 0 0 0
26/08/2019
36.72
 1,035,590 36.75 37.19 36.34 0 0 0
23/08/2019
36.75
 1,033,040 37.06 37.22 36.27 26,660 26,660 0
22/08/2019
37.06
 1,036,330 37.95 38.01 37.06 0 0 0
21/08/2019
37.95
 817,580 37.85 38.45 37.63 0 0 0
20/08/2019
37.85
 539,450 37.19 37.85 37.22 0 0 0
19/08/2019
37.19
 1,147,930 37.00 37.47 36.37 0 0 0
16/08/2019
37.00
 1,469,190 37.85 38.61 37.00 0 0 0
15/08/2019
37.85
 926,680 37.50 37.85 36.84 50,000 50,000 0
14/08/2019
37.50
 726,650 37.16 37.69 37.28 30,670 30,000 0.1
13/08/2019
37.16
 911,770 36.90 37.35 36.27 40,000 40,000 0
12/08/2019
36.90
 714,330 36.56 37.22 36.15 20,000 20,000 0
09/08/2019
36.56
 673,570 35.64 36.56 35.61 85,350 80,670 0.5
08/08/2019
35.64
 862,840 35.96 36.27 35.55 2,442,000 2,442,000 0
07/08/2019
35.96
 1,280,730 34.70 36.02 34.70 70,000 70,000 0
06/08/2019
34.70
 990,630 34.54 34.95 33.72 20,000 26,020 -0.7
05/08/2019
34.54
 1,309,220 34.07 35.14 33.97 40,000 40,000 0
02/08/2019
34.07
 799,720 34.22 34.22 33.75 0 0 0
01/08/2019
34.22
 875,760 33.69 34.22 33.31 0 0 0
31/07/2019
33.69
 684,050 32.71 33.75 32.55 0 0 0
30/07/2019
32.71
 1,014,250 33.44 33.75 32.71 0 0 0
29/07/2019
33.44
 1,919,130 33.66 33.81 32.77 40,000 40,000 0
26/07/2019
33.66
 1,174,450 34.03 34.22 33.37 0 0 0
25/07/2019
34.03
 918,260 33.88 34.22 33.59 0 0 0
24/07/2019
33.88
 778,010 34.35 34.60 33.88 0 0 0
23/07/2019
34.35
 897,670 33.59 34.35 33.53 2,293,093 2,293,093 0
22/07/2019
33.59
 859,840 33.40 33.91 33.18 0 0 0
19/07/2019
33.40
 1,097,520 32.77 33.44 32.80 1,340,470 1,340,470 0
18/07/2019
32.77
 1,109,730 32.05 32.77 31.83 0 0 0
17/07/2019
32.05
 598,590 32.24 32.36 32.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |