CTCP Đầu tư Thế giới Di động (mwg)

81.70
-0.30
(-0.37%)
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
(2026-02-11) 		-7.30 -7.94% 167,984,000 12,555,500 1,047.3
77
93.60
82
2 tháng
(2026-01-12) 		-2.90 -3.31% 349,612,100 4,236,300 319.7
77
93.70
82
3 tháng
(2025-12-15) 		6.90 8.88% 474,824,900 14,699,000 1,232.2
77
93.70
82
6 tháng
(2025-09-15) 		5.10 6.42% 929,062,500 -618,000 69.2
76.50
93.70
82
12 tháng
(2025-03-18) 		23.68 38.86% 2,034,157,200 16,418,276 -452.4
45.59
93.70
82
24 tháng
(2024-03-25) 		37.36 79.09% 3,983,730,400 35,559,852 519.9
45.59
93.70
82
36 tháng
(2023-03-29) 		47.11 125.66% 5,739,946,000 -38,503,332 -2,728.9
34.33
93.70
82
60 tháng
(2021-04-08) 		41.74 97.39% 6,713,441,300 -25,364,211 11.1
34.33
93.70
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
29.47
 572,820 29.30 29.65 29.30 0 0 0
21/09/2018
29.30
 1,257,670 28.26 29.30 28.26 0 0 0
20/09/2018
28.26
 323,370 28.35 28.49 28.16 0 0 0
19/09/2018
28.35
 368,460 28.37 28.60 28.09 0 0 0
18/09/2018
28.37
 327,290 28.02 28.37 27.67 0 0 0
17/09/2018
28.02
 409,860 28.37 28.37 27.91 0 0 0
14/09/2018
28.37
 261,860 28.26 28.56 28.28 0 0 0
13/09/2018
28.26
 662,640 28.12 28.60 28.09 0 0 0
12/09/2018
28.12
 699,630 28.02 28.44 28.09 0 0 0
11/09/2018
28.02
 688,570 27.30 28.02 27.30 1,200 0 0.1
10/09/2018
27.30
 364,420 27.28 27.54 27.21 0 0 0
07/09/2018
27.28
 285,090 27.07 27.42 27.00 0 0 0
06/09/2018
27.07
 535,920 27.05 27.37 27.05 0 1,200 -0.1
05/09/2018
27.05
 749,310 27.54 27.67 26.98 50,820 50,820 0
04/09/2018
27.54
 698,900 27.91 28.12 27.54 0 0 0
31/08/2018
27.91
 722,760 28.60 28.77 27.91 2,910 0 0.4
30/08/2018
28.60
 459,170 28.44 28.70 28.37 0 0 0
29/08/2018
28.44
 241,030 28.60 28.72 28.40 0 0 0
28/08/2018
28.60
 628,850 28.70 28.84 28.44 0 2,910 -0.4
27/08/2018
28.70
 709,210 28.14 28.86 28.09 20,000 20,000 0
24/08/2018
28.14
 569,900 28.35 28.35 27.91 30,000 30,000 0
23/08/2018
28.35
 461,070 28.30 28.37 28.09 43,000 43,000 0
22/08/2018
28.30
 423,640 28.37 28.49 28.07 0 0 0
21/08/2018
28.37
 612,430 28.14 28.49 28.09 50,000 50,000 0
20/08/2018
28.14
 812,330 27.47 28.21 27.47 20,000 20,000 0
17/08/2018
27.47
 647,260 27.65 28.02 27.47 0 0 0
16/08/2018
27.65
 801,100 26.98 27.65 26.77 0 0 0
15/08/2018
26.98
 785,450 27.37 27.81 26.93 0 0 0
14/08/2018
27.37
 1,034,100 26.56 27.42 26.74 0 0 0
13/08/2018
26.56
 422,090 26.84 26.84 26.44 0 0 0
10/08/2018
26.84
 684,860 26.60 26.95 26.49 0 0 0
09/08/2018
26.60
 431,240 26.49 26.79 26.42 0 0 0
08/08/2018
26.49
 340,650 25.81 26.60 25.81 0 0 0
07/08/2018
25.81
 435,930 25.81 26.07 25.58 0 0 0
06/08/2018
25.81
 363,260 26.16 26.28 25.81 100,000 100,000 0
03/08/2018
26.16
 447,190 26.47 26.79 26.16 0 0 0
02/08/2018
26.47
 613,430 26.42 26.47 25.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |