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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |