CTCP Đầu tư Thế giới Di động (mwg)

76.40
-0.50
(-0.65%)
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
(2026-05-13) 		-6.80 -8.12% 108,820,100 -1,901,569 0
76.30
84.20
76.40
2 tháng
(2026-04-13) 		-4.40 -5.41% 229,178,200 5,105,504 0
76.30
87.30
76.40
3 tháng
(2026-03-16) 		-3.70 -4.59% 364,221,700 -7,955,371 -976.4
74.20
87.30
76.40
6 tháng
(2025-12-15) 		-0.80 -1.03% 845,306,600 6,671,529 250.1
74.20
93.70
76.40
12 tháng
(2025-06-17) 		13.41 21.13% 1,884,450,800 -22,677,910 -2,151.2
62.80
93.70
76.40
24 tháng
(2024-06-24) 		16.26 26.82% 3,709,497,000 -17,935,397 -2,866.4
45.59
93.70
76.40
36 tháng
(2023-06-28) 		34.71 82.28% 5,941,096,500 -46,202,357 -3,700.0
34.33
93.70
76.40
60 tháng
(2021-07-08) 		21.73 39.38% 7,027,103,000 -37,933,702 -2,325.0
34.33
93.70
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |