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)
11/04/2019
25.58
 222,580 25.67 25.77 25.49 0 0 0
10/04/2019
25.67
 401,860 25.95 25.95 25.49 0 0 0
09/04/2019
25.95
 275,970 26.05 26.08 25.80 0 0 0
08/04/2019
26.05
 186,580 26.08 26.20 25.89 0 0 0
05/04/2019
26.08
 354,560 25.89 26.14 25.61 0 0 0
04/04/2019
25.89
 317,500 25.98 26.14 25.86 0 0 0
03/04/2019
25.98
 235,540 26.08 26.20 25.95 0 0 0
02/04/2019
26.08
 287,660 26.08 26.39 26.08 0 0 0
01/04/2019
26.08
 484,640 26.29 26.39 26.05 0 0 0
29/03/2019
26.29
 285,550 26.17 26.42 26.20 0 0 0
28/03/2019
26.17
 352,840 26.17 26.26 26.08 10,690 0 0.9
27/03/2019
26.17
 207,810 26.08 26.33 26.17 0 0 0
26/03/2019
26.08
 588,520 25.98 26.42 26.02 0 0 0
25/03/2019
25.98
 1,163,400 27.04 27.04 25.98 0 10,690 -0.9
22/03/2019
27.04
 671,770 27.26 27.32 26.98 204,970 203,320 0.1
21/03/2019
27.26
 706,020 27.44 27.63 27.26 0 0 0
20/03/2019
27.44
 431,600 27.63 27.69 27.29 0 0 0
19/03/2019
27.63
 1,161,490 27.66 28.22 27.57 0 1,650 -0.1
18/03/2019
27.66
 722,860 27.47 27.69 27.44 0 0 0
15/03/2019
27.47
 456,820 27.60 27.69 27.38 0 0 0
14/03/2019
27.60
 530,270 27.72 27.75 27.44 0 0 0
13/03/2019
27.72
 1,079,120 27.44 27.91 27.44 0 0 0
12/03/2019
27.44
 667,370 27.10 27.44 27.23 0 0 0
11/03/2019
27.10
 358,070 26.85 27.26 26.95 0 0 0
08/03/2019
26.85
 830,580 27.19 27.19 26.79 81,413 81,413 0
07/03/2019
27.19
 458,460 27.32 27.44 27.16 0 0 0
06/03/2019
27.32
 536,430 27.23 27.38 27.07 0 0 0
05/03/2019
27.23
 706,580 27.60 27.91 27.23 0 0 0
04/03/2019
27.60
 769,420 27.13 27.72 27.07 0 0 0
01/03/2019
27.13
 431,190 26.91 27.26 26.98 0 0 0
28/02/2019
26.91
 1,160,450 27.35 27.50 26.91 0 0 0
27/02/2019
27.35
 575,710 27.44 27.72 27.23 0 0 0
26/02/2019
27.44
 797,730 27.78 27.85 27.35 0 0 0
25/02/2019
27.78
 1,273,860 27.60 28.28 27.75 0 0 0
22/02/2019
27.60
 1,190,030 27.26 27.81 27.01 550 0 0.0
21/02/2019
27.26
 781,820 27.01 27.26 27.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |