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)
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
12/07/2017
23.50
 201,330 23.27 23.53 23.16 0 0 0
11/07/2017
23.27
 282,370 23.27 23.39 23.04 0 0 0
10/07/2017
23.27
 317,010 23.62 23.62 22.93 0 0 0
07/07/2017
23.62
 352,070 23.55 23.71 23.53 0 0 0
06/07/2017
23.55
 357,610 23.55 23.62 23.39 0 0 0
05/07/2017
23.55
 247,230 23.73 23.85 23.55 0 0 0
04/07/2017
23.73
 333,370 23.57 23.96 23.43 0 0 0
03/07/2017
23.57
 554,410 23.59 23.92 23.50 0 0 0
30/06/2017
23.59
 519,720 23.16 23.85 23.34 0 0 0
29/06/2017
23.16
 404,540 23.04 23.39 22.95 0 1,810 -0.2
28/06/2017
23.04
 1,111,060 23.23 23.23 22.70 0 0 0
27/06/2017
23.23
 272,110 23.62 23.62 23.16 0 0 0
26/06/2017
23.62
 321,990 23.59 23.85 23.37 0 0 0
23/06/2017
23.59
 596,460 23.16 24.17 23.21 0 0 0
22/06/2017
23.16
 398,150 22.40 23.16 22.40 0 0 0
21/06/2017
22.40
 314,390 22.24 22.45 22.15 0 0 0
20/06/2017
22.24
 420,950 21.81 22.47 21.81 0 0 0
19/06/2017
21.81
 171,770 21.83 21.88 21.74 0 0 0
16/06/2017
21.83
 176,730 21.94 22.01 21.78 0 0 0
15/06/2017
21.94
 166,790 21.90 22.08 21.88 0 0 0
14/06/2017
21.90
 215,100 21.78 21.90 21.67 0 0 0
13/06/2017
21.78
 228,320 22.13 22.17 21.74 0 0 0
12/06/2017
22.13
 120,460 22.31 22.40 22.08 0 0 0
09/06/2017
22.31
 139,610 22.47 22.63 22.24 53,830 53,830 0
08/06/2017
22.47
 290,590 22.24 22.59 22.20 1,790 0 0.2
07/06/2017
22.24
 359,430 22.06 22.29 21.90 20,000 20,000 0
06/06/2017
22.06
 258,430 21.78 22.13 21.67 0 0 0
05/06/2017
21.78
 146,690 21.90 21.94 21.65 0 1,790 -0.2
02/06/2017
21.90
 124,580 21.97 22.24 21.74 0 0 0
01/06/2017
21.97
 215,340 21.44 21.97 21.44 0 0 0
31/05/2017
21.44
 185,320 21.39 21.90 21.28 0 0 0
30/05/2017
21.39
 358,640 21.60 21.67 21.21 0 0 0
29/05/2017
21.60
 399,320 22.24 22.43 21.60 0 0 0
26/05/2017
22.24
 244,610 22.54 22.54 22.20 0 0 0
25/05/2017
22.54
 419,610 22.68 23.16 22.45 100,000 100,000 0
24/05/2017
22.68
 844,050 21.67 23.18 21.78 0 0 0
23/05/2017
21.67
 418,500 20.91 21.78 20.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |