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)
20/02/2019
27.01
 592,890 26.98 27.16 26.95 0 0 0
19/02/2019
26.98
 1,911,250 26.70 27.19 26.70 0 550 -0.0
18/02/2019
26.70
 455,150 26.70 26.85 26.64 0 0 0
15/02/2019
26.70
 717,740 26.57 26.76 26.45 0 0 0
14/02/2019
26.57
 668,840 26.73 26.79 26.51 0 0 0
13/02/2019
26.73
 1,212,540 26.23 26.73 26.23 0 0 0
12/02/2019
26.23
 343,450 26.23 26.45 26.23 0 0 0
11/02/2019
26.23
 355,460 25.74 26.23 25.89 0 0 0
01/02/2019
25.74
 420,360 25.74 26.11 25.71 0 0 0
31/01/2019
25.74
 206,030 25.92 26.20 25.74 0 0 0
30/01/2019
25.92
 263,110 26.51 26.51 25.92 1,680,000 1,680,000 0
29/01/2019
26.51
 461,840 25.92 26.51 25.71 0 0 0
28/01/2019
25.92
 270,250 25.80 26.11 25.80 0 0 0
25/01/2019
25.80
 223,510 25.92 26.02 25.80 0 0 0
24/01/2019
25.92
 147,770 25.92 26.02 25.83 0 0 0
23/01/2019
25.92
 176,570 25.98 26.05 25.89 0 0 0
22/01/2019
25.98
 141,590 25.95 26.20 25.95 0 0 0
21/01/2019
25.95
 440,920 26.17 26.23 25.89 10 0 0.0
18/01/2019
26.17
 195,210 26.45 26.51 26.17 0 0 0
17/01/2019
26.45
 457,130 26.45 26.67 26.42 0 0 0
16/01/2019
26.45
 1,761,330 26.57 26.91 26.45 6,188,040 10 566.7
15/01/2019
26.57
 871,010 26.36 26.57 26.14 0 0 0
14/01/2019
26.36
 454,580 26.36 26.36 26.05 0 0 0
11/01/2019
26.36
 360,780 26.67 26.67 26.36 0 0 0
10/01/2019
26.67
 285,290 26.48 26.67 26.26 0 0 0
09/01/2019
26.48
 440,950 26.05 26.57 26.05 0 0 0
08/01/2019
26.05
 172,180 26.36 26.36 26.05 0 0 0
07/01/2019
26.36
 398,000 25.92 26.51 25.98 0 0 0
04/01/2019
25.92
 432,170 25.74 25.95 25.43 0 10,000 -0.8
03/01/2019
25.74
 703,060 26.51 26.57 25.74 0 0 0
02/01/2019
26.51
 351,730 26.98 26.98 26.51 0 0 0
28/12/2018
26.98
 1,051,360 26.79 26.98 26.23 88,230 88,230 0
27/12/2018
26.79
 662,910 26.48 26.98 26.57 0 0 0
26/12/2018
26.48
 342,390 26.48 26.76 26.42 0 0 0
25/12/2018
26.48
 554,610 26.82 26.82 26.08 0 0 0
24/12/2018
26.82
 318,090 26.98 27.13 26.82 0 0 0
21/12/2018
26.98
 926,110 26.51 27.10 26.02 0 0 0
20/12/2018
26.51
 342,770 26.60 26.60 26.26 0 20 -0.0
19/12/2018
26.60
 370,690 26.45 26.64 26.23 0 0 0
18/12/2018
26.45
 771,090 26.36 26.45 25.74 0 0 0
17/12/2018
26.36
 944,150 27.26 27.26 26.36 196,720 196,730 -0.0
14/12/2018
27.26
 666,410 27.60 27.60 27.23 0 0 0
13/12/2018
27.60
 442,940 27.75 27.94 27.54 20,000 20,000 0
12/12/2018
27.75
 483,230 27.23 28.03 27.29 0 0 0
11/12/2018
27.23
 362,460 27.29 27.41 27.13 0 0 0
10/12/2018
27.29
 381,370 27.47 27.47 27.19 0 0 0
07/12/2018
27.47
 498,460 27.26 27.60 27.26 0 2,250 -0.2
06/12/2018
27.26
 485,380 27.54 27.75 27.13 0 0 0
05/12/2018
27.54
 391,320 27.29 27.69 26.95 0 0 0
04/12/2018
27.29
 350,360 27.29 27.50 27.19 0 0 0
03/12/2018
27.29
 881,770 26.20 27.29 26.36 0 0 0
30/11/2018
26.20
 319,650 26.36 26.39 26.05 0 0 0
29/11/2018
26.36
 301,730 26.23 26.51 26.20 0 0 0
28/11/2018
26.23
 177,110 26.17 26.33 26.11 111,970 111,970 0
27/11/2018
26.17
 170,510 26.36 26.57 26.14 36,000 36,000 0
26/11/2018
26.36
 243,680 26.05 26.54 26.05 0 0 0
23/11/2018
26.05
 275,770 26.60 26.67 26.05 0 0 0
22/11/2018
26.60
 284,960 26.29 26.79 26.54 8,000 0 0.7
21/11/2018
26.29
 342,490 26.14 26.36 25.80 0 0 0
20/11/2018
26.14
 205,300 26.26 26.26 25.98 0 0 0
19/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/11/2018
26.26
 674,870 24.93 26.26 25.49 0 8,000 -0.7
16/11/2018
24.93
 631,250 24.88 25.58 24.88 20 0 0.0
15/11/2018
24.88
 292,820 24.95 25.42 24.88 0 0 0
14/11/2018
24.95
 158,520 25.05 25.40 24.95 10 0 0.0
13/11/2018
25.05
 317,270 25.58 25.58 25.00 0 20 -0.0
12/11/2018
25.58
 304,040 24.65 25.70 24.65 0 0 0
09/11/2018
24.65
 477,280 25.58 26.05 24.65 0 10 -0.0
08/11/2018
25.58
 604,530 26.05 26.05 25.19 0 0 0
07/11/2018
26.05
 643,430 25.91 26.37 25.81 0 0 0
06/11/2018
25.91
 218,730 25.91 26.16 25.70 0 0 0
05/11/2018
25.91
 293,080 26.16 26.16 25.47 0 0 0
02/11/2018
26.16
 504,810 25.70 26.40 25.81 0 0 0
01/11/2018
25.70
 499,610 26.23 26.40 25.58 0 0 0
31/10/2018
26.23
 383,980 24.91 26.23 25.14 0 0 0
30/10/2018
24.91
 580,920 24.35 25.26 24.35 1,000 0 0.1
29/10/2018
24.35
 941,930 25.12 25.44 24.33 0 0 0
26/10/2018
25.12
 849,040 26.28 26.79 25.12 0 0 0
25/10/2018
26.28
 590,330 27.09 27.09 25.70 0 1,000 -0.1
24/10/2018
27.09
 508,800 27.79 28.16 27.09 0 0 0
23/10/2018
27.79
 832,020 29.00 29.00 27.44 0 0 0
22/10/2018
29.00
 271,340 29.09 29.40 29.00 0 0 0
19/10/2018
29.09
 467,910 29.42 29.42 28.93 0 0 0
18/10/2018
29.42
 389,170 29.77 29.88 29.37 30,000 30,000 0
17/10/2018
29.77
 360,430 29.63 30.12 29.67 30,000 0 4.1
16/10/2018
29.63
 298,340 29.19 29.63 29.07 7,620 0 1.0
15/10/2018
29.19
 803,450 29.65 29.67 29.07 20,000 20,000 0
12/10/2018
29.65
 617,790 28.95 29.65 28.86 0 30,000 -4.0
11/10/2018
28.95
 1,579,640 30.47 30.47 28.95 0 7,620 -1.0
10/10/2018
30.47
 576,480 30.12 30.47 30.07 0 0 0
09/10/2018
30.12
 823,360 29.77 30.37 29.79 0 0 0
08/10/2018
29.77
 660,700 29.42 30.00 29.37 0 0 0
05/10/2018
29.42
 605,250 29.98 30.23 29.42 5,000 0 0.6
04/10/2018
29.98
 467,720 29.79 30.23 29.84 0 0 0
03/10/2018
29.79
 473,490 29.54 29.79 29.47 0 0 0
02/10/2018
29.54
 486,880 29.54 29.84 29.47 0 5,000 -0.6
01/10/2018
29.54
 489,970 29.58 29.74 29.44 0 0 0
28/09/2018
29.58
 642,710 29.77 30.21 29.58 0 0 0
27/09/2018
29.77
 770,310 29.07 29.77 28.88 42,000 42,000 0
26/09/2018
29.07
 650,080 29.37 29.49 29.07 0 0 0
25/09/2018
29.37
 498,320 29.47 29.47 29.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |