CTCP Đầu tư Thế giới Di động (mwg)

82
-2.60
(-3.07%)
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)
09/03/2018
26.62
 244,020 26.39 26.71 26.37 20,080 25,280 -0.6
08/03/2018
26.39
 243,880 26.16 26.60 26.19 0 0 0
07/03/2018
26.16
 619,200 26.83 26.83 26.07 340,100 340,000 0.0
06/03/2018
26.83
 609,300 27.40 27.42 26.37 0 0 0
05/03/2018
27.40
 768,540 27.86 28.07 27.36 0 0 0
02/03/2018
27.86
 690,310 28.09 28.09 27.45 0 100 -0.0
01/03/2018
28.09
 277,590 28.43 28.43 27.86 0 0 0
28/02/2018
28.43
 351,460 28.89 28.89 28.32 20 0 0.0
27/02/2018
28.89
 746,580 27.75 28.89 27.52 315,000 315,000 0
26/02/2018
27.75
 478,400 27.47 28.09 27.47 0 0 0
23/02/2018
27.47
 207,380 27.29 27.54 27.31 1,000 20 0.1
22/02/2018
27.29
 303,130 28.20 28.20 27.29 0 0 0
21/02/2018
28.20
 200,190 27.52 28.27 27.75 0 0 0
13/02/2018
27.52
 192,920 26.12 27.63 26.14 0 1,000 -0.1
12/02/2018
26.12
 570,900 25.68 26.37 25.57 0 0 0
09/02/2018
25.68
 895,800 27.22 27.22 25.45 2,700 0 0.3
08/02/2018
27.22
 331,600 27.63 27.86 26.94 0 0 0
07/02/2018
27.63
 458,750 27.29 28.18 27.63 0 0 0
06/02/2018
27.29
 1,006,780 28.32 28.32 26.48 800 2,700 -0.2
05/02/2018
28.32
 695,700 29.03 29.03 27.97 0 0 0
02/02/2018
29.03
 852,600 30.77 30.77 29.03 1,018,026 0 146.1
01/02/2018
30.77
 467,000 28.78 30.77 28.36 0 800 -0.1
31/01/2018
28.78
 418,280 28.87 28.87 28.43 0 0 0
30/01/2018
28.87
 429,120 28.39 29.10 28.36 0 0 0
29/01/2018
28.39
 1,019,580 29.17 29.17 27.81 0 0 0
26/01/2018
29.17
 282,470 29.58 29.76 29.17 0 0 0
25/01/2018
29.58
 735,390 29.47 29.92 29.14 0 0 0
22/01/2018
29.47
 328,910 29.24 30.15 29.19 0 0 0
19/01/2018
29.24
 374,620 29.69 29.69 29.10 0 0 0
18/01/2018
29.69
 472,240 29.35 29.69 28.89 10 0 0.0
17/01/2018
29.35
 699,560 30.02 30.02 29.35 0 0 0
16/01/2018
30.02
 502,050 29.92 30.15 29.81 0 0 0
15/01/2018
29.92
 426,390 29.85 29.95 29.81 0 10 -0.0
12/01/2018
29.85
 761,010 30.24 30.24 29.83 0 0 0
11/01/2018
30.24
 432,890 30.43 30.43 30.15 1,020 0 0.1
10/01/2018
30.43
 726,350 30.15 30.50 30.04 0 0 0
09/01/2018
30.15
 854,350 30.11 30.27 29.79 0 0 0
08/01/2018
30.11
 752,020 30.59 30.59 30.04 0 1,020 -0.1
05/01/2018
30.59
 733,030 30.93 30.96 30.45 0 0 0
04/01/2018
30.93
 678,710 30.86 31.05 30.73 0 0 0
03/01/2018
30.86
 1,132,510 30.27 31.00 30.27 0 0 0
02/01/2018
30.27
 566,400 30.04 30.38 30.04 0 0 0
29/12/2017
30.04
 2,556,830 29.99 30.54 29.99 4,482,410 0 627.1
28/12/2017
29.99
 843,070 29.81 30.15 29.81 0 0 0
27/12/2017
29.81
 601,920 30.27 30.34 29.69 154,150 154,150 0
26/12/2017
30.27
 314,940 30.04 30.43 30.04 0 0 0
25/12/2017
30.04
 422,830 30.27 30.27 29.88 0 0 0
22/12/2017
30.27
 462,180 29.69 30.38 29.60 0 0 0
21/12/2017
29.69
 891,390 30.50 30.50 29.69 0 0 0
20/12/2017
30.50
 607,890 30.73 30.73 30.27 131,000 131,000 0
19/12/2017
30.73
 710,570 30.27 30.79 30.06 0 0 0
18/12/2017
30.27
 386,750 30.27 30.59 30.18 0 0 0
15/12/2017
30.27
 410,030 29.69 30.38 29.63 0 0 0
14/12/2017
29.69
 512,900 28.46 29.69 28.43 0 0 0
13/12/2017
28.46
 425,000 29.01 29.21 28.46 0 0 0
12/12/2017
29.01
 788,930 29.17 29.56 28.20 0 0 0
11/12/2017
29.17
 565,050 29.58 29.58 28.96 0 0 0
08/12/2017
29.58
 370,230 29.51 29.85 29.40 0 0 0
07/12/2017
29.51
 529,330 29.74 30.11 29.51 0 0 0
06/12/2017
29.74
 1,041,660 30.43 30.47 29.60 0 0 0
05/12/2017
30.43
 481,740 31.23 31.30 30.43 0 0 0
04/12/2017
31.23
 552,520 31.16 31.39 30.98 0 0 0
01/12/2017
31.16
 437,480 30.96 31.18 30.73 0 0 0
30/11/2017
30.96
 453,750 30.84 31.07 30.75 0 0 0
29/11/2017
30.84
 380,520 30.41 30.89 30.43 0 40 -0.0
28/11/2017
30.41
 493,330 30.50 30.79 30.11 0 0 0
27/11/2017
30.50
 1,430,020 31.32 31.48 30.15 0 0 0
24/11/2017
31.32
 540,170 31.37 31.41 31.09 0 0 0
23/11/2017
31.37
 680,450 31.53 31.78 31.18 0 0 0
22/11/2017
31.53
 813,520 31.30 31.69 31.05 0 0 0
21/11/2017
31.30
 965,780 31.30 31.78 31.30 0 0 0
20/11/2017
31.30
 767,100 30.73 31.30 30.59 0 0 0
17/11/2017
30.73
 682,340 30.84 31.07 30.52 0 0 0
16/11/2017
30.84
 589,230 30.61 31.02 30.50 0 7,740 -1.0
15/11/2017
30.61
 715,210 30.84 31.32 30.61 0 0 0
14/11/2017
30.84
 2,057,700 29.35 30.96 29.47 0 0 0
13/11/2017
29.35
 543,700 29.56 29.56 29.19 0 0 0
10/11/2017
29.56
 595,520 29.58 29.88 29.26 0 0 0
09/11/2017
29.58
 963,520 29.35 29.92 29.35 0 0 0
08/11/2017
29.35
 500,630 28.96 29.35 28.96 0 0 0
07/11/2017
28.96
 404,420 29.12 29.21 28.87 0 0 0
06/11/2017
29.12
 407,030 28.78 29.44 28.89 0 0 0
03/11/2017
28.78
 596,960 27.52 28.78 27.52 0 0 0
02/11/2017
27.52
 1,823,520 29.10 29.10 27.31 0 0 0
01/11/2017
29.10
 613,970 29.47 29.56 29.01 0 0 0
31/10/2017
29.47
 380,140 29.76 29.76 29.47 0 0 0
30/10/2017
29.76
 586,820 30.04 30.36 29.58 0 0 0
27/10/2017
30.04
 498,290 29.88 30.04 29.65 0 0 0
26/10/2017
29.88
 906,180 30.11 30.50 29.47 479,630 479,630 0
25/10/2017
30.11
 586,890 29.35 30.11 29.47 0 0 0
24/10/2017
29.35
 806,950 28.78 29.35 28.64 0 0 0
23/10/2017
28.78
 886,300 29.24 29.24 28.78 0 0 0
20/10/2017
29.24
 1,759,640 30.27 30.91 29.19 910,010 910,010 0
19/10/2017
30.27
 643,740 29.47 30.27 29.47 0 0 0
18/10/2017
29.47
 789,940 29.26 29.85 29.14 0 0 0
17/10/2017
29.26
 438,880 29.24 29.35 29.01 0 0 0
16/10/2017
29.24
 468,240 28.66 29.24 28.78 0 0 0
13/10/2017
28.66
 539,360 28.20 28.66 28.20 0 0 0
12/10/2017
28.20
 522,850 28.02 28.32 28.07 0 0 0
11/10/2017
28.02
 516,070 28.32 28.48 28.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |