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)
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
01/08/2018
26.42
 627,780 27.16 27.35 26.40 23,040 23,040 0
31/07/2018
27.16
 568,610 26.98 27.33 26.86 800 0 0.1
30/07/2018
26.98
 596,030 26.47 26.98 26.49 40,000 40,000 0
27/07/2018
26.47
 701,950 25.58 26.51 25.58 0 0 0
26/07/2018
25.58
 435,230 25.70 26.02 25.12 0 800 -0.1
25/07/2018
25.70
 499,320 26.14 26.42 25.70 96,000 96,000 0
24/07/2018
26.14
 511,920 26.49 26.67 25.84 0 0 0
23/07/2018
26.49
 763,720 26.40 27.09 26.26 0 0 0
20/07/2018
26.40
 928,360 26.81 26.81 25.84 0 0 0
19/07/2018
26.81
 862,370 26.28 26.98 26.05 0 0 0
18/07/2018
26.28
 460,950 26.05 26.47 25.91 0 0 0
17/07/2018
26.05
 824,160 24.93 26.05 24.58 0 0 0
16/07/2018
24.93
 401,950 24.42 25.30 24.65 0 0 0
13/07/2018
24.42
 325,760 23.72 24.63 23.98 0 0 0
12/07/2018
23.72
 286,890 23.49 24.42 23.30 0 0 0
11/07/2018
23.49
 488,530 24.40 24.40 23.26 0 0 0
10/07/2018
24.40
 301,970 24.42 24.77 24.19 0 0 0
09/07/2018
24.42
 328,540 24.77 25.23 24.19 0 0 0
06/07/2018
24.77
 567,910 23.65 25.12 23.33 0 0 0
05/07/2018
23.65
 558,520 24.30 24.42 23.26 0 0 0
04/07/2018
24.30
 779,570 23.28 24.30 23.16 13,800 0 1.4
03/07/2018
23.28
 1,075,280 24.88 25.23 23.28 68,000 68,000 0
02/07/2018
24.88
 1,026,590 26.51 26.51 24.88 0 0 0
29/06/2018
26.51
 491,140 26.67 27.09 26.51 0 13,800 -1.6
28/06/2018
26.67
 638,030 27.44 27.44 26.54 0 0 0
27/06/2018
27.44
 817,170 27.91 28.42 27.44 0 0 0
26/06/2018
27.91
 441,230 28.12 28.12 27.40 0 0 0
25/06/2018
28.12
 705,100 27.19 28.58 27.91 0 0 0
22/06/2018
27.19
 476,580 26.51 27.19 26.12 0 0 0
21/06/2018
26.51
 516,060 26.93 27.33 26.51 0 0 0
20/06/2018
26.93
 411,110 26.74 27.19 26.51 0 0 0
19/06/2018
26.74
 1,911,210 27.44 27.44 25.54 0 0 0
18/06/2018
27.44
 1,070,590 28.79 29.19 27.44 0 0 0
15/06/2018
28.79
 481,440 28.60 29.00 28.19 0 0 0
14/06/2018
28.60
 790,730 28.51 29.30 28.37 0 0 0
13/06/2018
28.51
 697,380 27.93 28.56 27.93 0 0 0
12/06/2018
27.93
 1,008,440 28.54 28.54 27.12 0 0 0
11/06/2018
28.54
 863,640 28.14 28.84 27.63 340 0 0.0
08/06/2018
28.14
 1,050,630 27.07 28.35 26.86 0 0 0
07/06/2018
27.07
 586,210 27.56 27.63 27.00 0 0 0
06/06/2018
27.56
 1,622,250 25.79 27.56 25.79 0 340 -0.0
05/06/2018
25.79
 550,980 25.35 25.86 25.23 0 0 0
04/06/2018
25.35
 528,750 25.35 25.93 25.12 0 0 0
01/06/2018
25.35
 607,160 24.70 25.35 24.33 0 0 0
31/05/2018
24.70
 340,200 23.95 24.70 23.79 0 0 0
30/05/2018
23.95
 440,950 24.42 24.65 23.79 0 0 0
29/05/2018
24.42
 551,780 23.79 24.88 23.49 0 0 0
28/05/2018
23.79
 1,155,930 25.58 25.58 23.79 0 0 0
25/05/2018
25.58
 611,380 26.44 26.51 25.58 0 0 0
24/05/2018
26.44
 681,070 26.28 26.70 26.09 0 0 0
23/05/2018
26.28
 872,610 25.35 26.28 25.05 900 0 0.1
22/05/2018
25.35
 423,890 25.65 25.67 24.81 0 0 0
21/05/2018
25.65
 1,188,460 24.65 26.05 25.12 0 0 0
18/05/2018
24.65
 301,160 24.00 24.65 23.74 0 900 -0.1
17/05/2018
24.00
 309,370 24.42 24.51 24.00 0 0 0
16/05/2018
24.42
 201,990 24.84 24.84 24.33 0 0 0
15/05/2018
24.84
 474,040 24.42 25.00 24.30 0 0 0
14/05/2018
24.42
 273,900 23.95 24.54 23.86 0 0 0
11/05/2018
23.95
 310,160 23.26 23.95 23.23 42,610 42,610 0
10/05/2018
23.26
 530,300 24.63 24.63 23.26 0 0 0
09/05/2018
24.63
 262,950 24.56 24.88 24.37 0 0 0
08/05/2018
24.56
 297,750 25.12 25.30 24.47 0 0 0
07/05/2018
25.12
 597,020 23.60 25.14 23.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |