CTCP Đầu tư Thế giới Di động (mwg)

66.50
2.30
(3.58%)
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
(2026-06-29) 		-13.80 -17.47% 103,061,800 5,210,820 0
63.30
80
66.50
2 tháng
(2026-06-01) 		-13.90 -17.57% 181,598,100 6,216,219 0
63.30
80
66.50
3 tháng
(2026-05-04) 		-19.70 -23.20% 298,115,400 5,521,550 0
63.30
86
66.50
6 tháng
(2026-01-30) 		-27.70 -29.82% 771,730,100 7,239,433 -168.4
63.30
93.70
66.50
12 tháng
(2025-08-04) 		-1.80 -2.69% 1,758,382,300 -24,938,123 -2,551.7
63.30
93.70
66.50
24 tháng
(2024-08-08) 		3.69 5.99% 3,570,449,500 3,668,456 -1,829.6
45.59
93.70
66.50
36 tháng
(2023-08-14) 		12.19 23% 5,903,052,200 -36,523,353 -3,482.5
34.33
93.70
66.50
60 tháng
(2021-08-24) 		13.86 27.01% 7,138,591,400 -32,705,298 -2,325.0
34.33
93.70
66.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |