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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |