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)
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
10/10/2017
28.32
 847,320 27.29 28.32 27.29 0 0 0
09/10/2017
27.29
 391,870 26.94 27.29 26.97 0 0 0
06/10/2017
26.94
 276,260 26.83 27.01 26.81 0 0 0
05/10/2017
26.83
 339,310 27.06 27.26 26.83 0 0 0
04/10/2017
27.06
 316,560 27.06 27.36 26.99 0 0 0
03/10/2017
27.06
 552,510 26.90 27.22 26.85 0 0 0
02/10/2017
26.90
 300,420 26.67 27.03 26.67 0 0 0
29/09/2017
26.67
 190,250 26.44 26.76 26.55 0 0 0
28/09/2017
26.44
 606,770 26.37 26.83 26.35 0 0 0
27/09/2017
26.37
 465,320 26.85 26.94 26.37 0 0 0
26/09/2017
26.85
 412,600 27.06 27.26 26.83 0 0 0
25/09/2017
27.06
 552,100 26.81 27.38 26.83 0 0 0
22/09/2017
26.81
 879,430 26.16 26.81 26.16 0 10 -0.0
21/09/2017
26.16
 221,340 26.14 26.35 26.14 0 100 -0.0
20/09/2017
26.14
 234,100 26.07 26.21 26.05 0 0 0
19/09/2017
26.07
 384,620 26.19 26.32 25.98 0 0 0
18/09/2017
26.19
 365,170 26.09 26.35 25.91 0 0 0
15/09/2017
26.09
 299,400 26.25 26.32 25.96 0 0 0
14/09/2017
26.25
 383,810 26.25 26.58 26.16 0 0 0
13/09/2017
26.25
 873,330 25.68 26.44 25.89 0 0 0
12/09/2017
25.68
 307,880 25.34 25.68 25.34 0 0 0
11/09/2017
25.34
 829,940 25.11 25.80 25.20 0 50 -0.0
08/09/2017
25.11
 317,800 24.86 25.18 24.88 0 0 0
07/09/2017
24.86
 254,140 24.76 25.06 24.83 0 0 0
06/09/2017
24.76
 268,760 24.76 24.99 24.72 0 0 0
05/09/2017
24.76
 418,240 25.09 25.11 24.76 0 0 0
01/09/2017
25.09
 492,190 25.09 25.18 24.99 0 0 0
31/08/2017
25.09
 361,660 25.11 25.20 25.04 0 0 0
30/08/2017
25.11
 1,158,810 24.56 25.22 24.51 0 0 0
29/08/2017
24.56
 509,890 24.28 24.76 24.35 0 0 0
28/08/2017
24.28
 385,200 24.21 24.28 24.10 0 0 0
25/08/2017
24.21
 275,330 24.17 24.28 23.98 0 0 0
24/08/2017
24.17
 444,160 23.85 24.21 23.82 0 0 0
23/08/2017
23.85
 452,770 24.10 24.19 23.82 0 0 0
22/08/2017
24.10
 199,310 24.31 24.47 24.10 0 0 0
21/08/2017
24.31
 278,040 24.21 24.35 24.12 0 0 0
18/08/2017
24.21
 319,960 24.21 24.49 23.96 0 0 0
17/08/2017
24.21
 434,080 24.63 24.63 24.21 0 0 0
16/08/2017
24.63
 266,480 24.60 24.88 24.58 0 1,250 -0.1
15/08/2017
24.60
 384,890 24.42 24.88 24.42 0 0 0
14/08/2017
24.42
 229,930 24.26 24.58 24.19 0 0 0
11/08/2017
24.26
 357,440 24.12 24.42 24.01 130,000 130,000 0
10/08/2017
24.12
 314,170 23.92 24.21 23.62 0 0 0
09/08/2017
23.92
 642,160 24.54 24.54 23.85 0 0 0
08/08/2017
24.54
 401,650 25.04 25.04 24.47 0 0 0
07/08/2017
25.04
 992,150 24.42 25.20 24.56 150,000 150,000 0
04/08/2017
24.42
 975,130 22.95 24.42 23.27 0 0 0
03/08/2017
22.95
 327,450 22.82 23.14 22.72 0 0 0
02/08/2017
22.82
 183,370 22.82 23.04 22.72 0 0 0
01/08/2017
22.82
 187,240 23.04 23.16 22.72 0 18,730 -1.9
31/07/2017
23.04
 230,400 23.16 23.23 22.93 0 0 0
28/07/2017
23.16
 256,490 22.82 23.16 22.82 0 0 0
27/07/2017
22.82
 207,900 22.93 23.04 22.72 0 0 0
26/07/2017
22.93
 218,910 22.61 23.16 22.61 0 0 0
25/07/2017
22.61
 219,850 22.38 22.65 22.43 0 0 0
24/07/2017
22.38
 334,540 22.24 22.63 22.24 0 0 0
21/07/2017
22.24
 744,800 23.04 23.16 22.13 0 0 0
20/07/2017
23.04
 421,830 23.41 23.41 22.93 0 0 0
19/07/2017
23.41
 195,430 23.43 23.48 23.27 0 0 0
18/07/2017
23.43
 156,360 23.66 23.66 23.27 0 0 0
17/07/2017
23.66
 566,470 23.39 24.05 23.39 0 250 -0.0
14/07/2017
23.39
 150,230 23.53 23.53 23.39 0 0 0
13/07/2017
23.53
 162,470 23.50 23.59 23.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |