CTCP Đầu tư Thế giới Di động (mwg)

85.50
0.50
(0.59%)
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
(2025-12-29) 		-3 -3.44% 124,011,000 3,297,900 294.1
84
89.80
85
2 tháng
(2025-11-28) 		4.20 5.26% 263,185,800 15,055,500 1,297.5
77.70
89.80
85
3 tháng
(2025-10-29) 		0 0% 389,025,700 10,970,800 970.0
76.50
89.80
85
6 tháng
(2025-07-31) 		18.80 28.79% 982,036,600 -29,323,356 -2,093.7
65.20
89.80
85
12 tháng
(2025-02-03) 		25.84 44.35% 1,963,408,400 14,656,405 -573.1
45.59
89.80
85
24 tháng
(2024-02-07) 		38.52 84.52% 4,044,866,500 13,921,497 -606.8
43.03
89.80
85
36 tháng
(2023-02-13) 		42.93 104.27% 5,512,408,100 -43,424,811 -3,103.2
34.33
89.80
85
60 tháng
(2021-02-22) 		40.28 91.92% 6,459,634,500 -30,268,711 -362.7
34.33
89.80
85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
18.89
 69,450 18.99 18.99 18.87 0 0 0
07/04/2017
18.99
 54,260 18.99 19.02 18.87 0 0 0
05/04/2017
18.99
 57,020 18.93 19.03 18.93 0 0 0
04/04/2017
18.93
 98,080 19.05 19.05 18.89 0 0 0
03/04/2017
19.05
 155,160 19.14 19.22 18.94 20,000 20,000 0
31/03/2017
19.14
 62,910 19.16 19.25 19.00 0 0 0
30/03/2017
19.16
 142,470 19.05 19.18 18.90 0 0 0
29/03/2017
19.05
 309,790 18.87 19.12 18.70 0 0 0
28/03/2017
18.87
 131,620 18.87 19.08 18.76 0 0 0
27/03/2017
18.87
 356,790 19.18 19.33 18.85 0 0 0
24/03/2017
19.18
 105,010 19.16 19.31 19.16 0 0 0
23/03/2017
19.16
 175,150 19.24 19.32 19.08 0 0 0
22/03/2017
19.24
 254,390 19.60 19.60 19.22 0 0 0
21/03/2017
19.60
 141,970 19.53 19.65 19.51 0 0 0
20/03/2017
19.53
 91,340 19.52 19.67 19.45 0 0 0
17/03/2017
19.52
 236,840 19.44 19.60 19.22 0 0 0
16/03/2017
19.44
 349,140 19.78 20.09 19.39 0 0 0
15/03/2017
19.78
 357,810 19.56 19.89 19.63 20,000 20,000 0
14/03/2017
19.56
 242,660 19.31 19.56 19.33 0 0 0
13/03/2017
19.31
 223,660 19.22 19.53 19.27 20,000 20,000 0
10/03/2017
19.22
 54,480 19.22 19.31 19.17 0 0 0
09/03/2017
19.22
 41,170 19.31 19.33 19.18 20,000 20,000 0
08/03/2017
19.31
 278,100 19.09 19.60 19.10 11,180 0 1.9
07/03/2017
19.09
 116,510 18.91 19.14 18.76 0 0 0
06/03/2017
18.91
 95,580 18.91 19.05 18.87 8,000 0 1.3
03/03/2017
18.91
 106,870 18.99 19.01 18.87 10 11,180 -1.9
02/03/2017
18.99
 100,290 18.93 19.22 18.87 70,000 70,000 0
01/03/2017
18.93
 104,490 19.00 19.00 18.86 20,000 28,000 -1.3
28/02/2017
19.00
 115,880 19.17 19.22 19.00 0 0 0
27/02/2017
19.17
 338,060 18.87 19.67 19.10 177,600 177,600 0
24/02/2017
18.87
 189,820 18.80 18.87 18.42 0 0 0
23/02/2017
18.80
 242,260 18.89 18.99 18.59 0 0 0
22/02/2017
18.89
 203,790 19.16 19.27 18.82 0 0 0
21/02/2017
19.16
 114,080 19.10 19.33 19.10 0 0 0
20/02/2017
19.10
 213,330 19.56 19.56 19.10 0 0 0
17/02/2017
19.56
 438,000 19.67 19.95 19.41 0 0 0
16/02/2017
19.67
 224,120 19.67 20.24 19.64 0 0 0
15/02/2017
19.67
 112,270 19.56 19.76 19.44 80 0 0.0
14/02/2017
19.56
 113,620 19.69 19.77 19.56 347,910 347,910 0
13/02/2017
19.69
 399,340 19.14 19.77 19.22 18,750 0 3.2
10/02/2017
19.14
 131,350 18.99 19.27 18.99 213,930 214,010 -0.0
09/02/2017
18.99
 249,940 19.19 19.20 18.80 60 0 0.0
08/02/2017
19.19
 204,010 19.37 19.37 18.99 0 18,750 -3.2
07/02/2017
19.37
 200,400 19.39 19.43 19.27 0 0 0
06/02/2017
19.39
 249,400 19.10 19.43 18.94 0 60 -0.0
03/02/2017
19.10
 122,970 19.22 19.43 19.00 0 0 0
02/02/2017
19.22
 422,570 18.19 19.22 18.20 0 0 0
25/01/2017
18.19
 82,160 18.08 18.19 18.02 0 0 0
24/01/2017
18.08
 120,870 18.00 18.08 17.96 0 0 0
23/01/2017
18.00
 62,600 18.14 18.18 17.91 75,000 75,000 0
20/01/2017
18.14
 74,860 17.91 18.19 17.86 0 0 0
19/01/2017
17.91
 37,760 17.96 18.08 17.91 0 0 0
18/01/2017
17.96
 82,110 17.96 18.03 17.96 0 0 0
17/01/2017
17.96
 106,820 18.02 18.02 17.91 0 0 0
16/01/2017
18.02
 83,590 18.14 18.19 18.02 0 0 0
13/01/2017
18.14
 84,390 18.19 18.23 18.09 0 0 0
12/01/2017
18.19
 205,680 18.19 18.47 18.19 0 0 0
11/01/2017
18.19
 348,450 17.87 18.19 17.91 0 0 0
10/01/2017
17.87
 180,070 17.82 18.01 17.64 0 0 0
09/01/2017
17.82
 126,740 17.94 17.96 17.79 40,000 40,000 0
06/01/2017
17.94
 210,050 17.94 18.07 17.85 1,115,800 1,115,800 0
05/01/2017
17.94
 116,930 17.89 17.94 17.85 0 0 0
04/01/2017
17.89
 75,090 17.82 17.94 17.75 50 0 0.0
03/01/2017
17.82
 127,640 17.74 17.85 17.62 0 0 0
30/12/2016
17.74
 739,330 18.08 18.08 17.68 3,494,720 34,370 586.3
29/12/2016
18.08
 319,690 18.10 18.19 17.91 0 50 -0.0
28/12/2016
18.10
 141,150 18.14 18.14 17.98 0 0 0
27/12/2016
18.14
 252,970 18.07 18.31 17.98 0 0 0
26/12/2016
18.07
 280,350 17.60 18.07 17.62 0 0 0
23/12/2016
17.60
 198,200 17.62 17.71 17.57 0 0 0
22/12/2016
17.62
 249,980 17.70 17.70 17.46 0 0 0
21/12/2016
17.70
 156,770 17.58 17.73 17.51 26,870 20,000 1.1
20/12/2016
17.58
 292,650 17.17 17.58 16.95 0 0 0
19/12/2016
17.17
 1,394,910 17.44 18.02 16.83 14,500 0 2.3
16/12/2016
17.44
 52,320 17.49 17.54 17.34 0 6,870 -1.1
15/12/2016
17.49
 110,950 17.62 17.71 17.49 10 0 0.0
14/12/2016
17.62
 71,500 17.35 17.62 17.28 0 14,500 -2.2
13/12/2016
17.35
 84,180 17.35 17.45 17.18 20,000 20,000 0
12/12/2016
17.35
 84,390 17.62 17.68 17.35 22,920 20,000 0.5
09/12/2016
17.62
 81,800 17.62 17.74 17.51 0 0 0
08/12/2016
17.62
 97,210 17.53 17.84 17.45 0 0 0
07/12/2016
17.53
 180,290 17.51 17.61 17.07 0 2,920 -0.4
06/12/2016
17.51
 298,940 17.85 18.18 17.45 0 0 0
05/12/2016
17.85
 249,980 18.76 18.76 17.85 0 0 0
02/12/2016
18.76
 167,130 18.82 18.95 18.76 0 0 0
01/12/2016
18.82
 249,290 18.76 19.05 18.76 0 0 0
30/11/2016
18.76
 196,420 18.53 18.76 18.42 0 0 0
29/11/2016
18.53
 112,320 18.48 18.65 18.48 0 0 0
28/11/2016
18.48
 286,650 18.53 18.82 18.48 50 0 0.0
25/11/2016
18.53
 107,770 18.43 18.65 18.19 0 0 0
24/11/2016
18.43
 68,530 18.42 18.65 18.42 0 0 0
23/11/2016
18.42
 241,160 18.69 18.76 18.19 0 50 -0.0
22/11/2016
18.69
 273,000 17.79 18.69 17.75 0 0 0
21/11/2016
17.79
 47,690 17.74 17.95 17.74 0 0 0
18/11/2016
17.74
 69,310 17.68 17.91 17.52 21,630 21,630 0
17/11/2016
17.68
 150,580 17.40 17.93 17.40 5,280 0 0.8
16/11/2016
17.40
 160,290 17.65 17.66 17.39 250 0 0.0
15/11/2016
17.65
 162,860 17.85 17.96 17.58 0 0 0
14/11/2016
17.85
 198,830 17.99 18.29 17.85 60 5,280 -0.8
11/11/2016
17.99
 105,990 17.91 18.19 17.74 0 250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |