CTCP Đầu tư Thế giới Di động (mwg)

84
-1.60
(-1.87%)
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
(2026-03-30) 		4.80 5.94% 140,356,400 2,106,826 -122.1
78
87.30
84
2 tháng
(2026-03-02) 		-4.40 -4.89% 337,630,700 1,950,126 -52.0
74.20
90
84
3 tháng
(2026-01-29) 		-3.90 -4.36% 489,243,900 -1,139,874 -329.0
74.20
93.70
84
6 tháng
(2025-10-31) 		3 3.63% 879,045,100 5,642,626 285.2
74.20
93.70
84
12 tháng
(2025-05-05) 		25.47 42.35% 1,990,954,400 -6,304,845 -2,100.0
59.05
93.70
84
24 tháng
(2024-05-09) 		27.99 48.59% 3,842,683,300 -22,530,022 -3,100.1
45.59
93.70
84
36 tháng
(2023-05-15) 		47.92 127.15% 5,892,852,200 -47,525,360 -3,701.0
34.33
93.70
84
60 tháng
(2021-05-25) 		38.90 83.30% 6,904,304,400 -39,248,385 -2,327.0
34.33
93.70
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2016
17.91
 233,850 17.62 18.31 17.79 660 0 0.1
09/11/2016
17.62
 319,730 17.53 17.62 16.71 0 60 -0.0
08/11/2016
17.53
 136,330 17.34 17.85 17.40 0 0 0
07/11/2016
17.34
 34,680 17.23 17.50 17.24 0 660 -0.1
04/11/2016
17.23
 338,550 17.40 17.68 17.17 1,790 0 0.3
03/11/2016
17.40
 627,210 16.69 17.40 16.60 310 0 0.0
02/11/2016
16.69
 104,410 16.71 16.98 16.60 0 0 0
01/11/2016
16.71
 105,610 16.49 16.74 16.26 0 1,790 -0.3
31/10/2016
16.49
 118,380 16.88 16.88 16.49 0 310 -0.0
28/10/2016
16.88
 118,150 16.66 16.88 16.66 400 0 0.1
27/10/2016
16.66
 137,950 16.37 16.66 16.48 0 0 0
26/10/2016
16.37
 203,050 16.37 16.66 16.29 0 0 0
25/10/2016
16.37
 159,550 16.54 16.59 16.26 0 400 -0.1
24/10/2016
16.54
 229,130 17.17 17.27 16.54 0 0 0
21/10/2016
17.17
 172,440 17.06 17.62 16.96 21,550 20,000 0.2
20/10/2016
17.06
 143,530 17.09 17.11 16.83 0 0 0
19/10/2016
17.09
 103,920 17.06 17.39 17.07 0 0 0
18/10/2016
17.06
 268,420 16.29 17.27 16.15 0 1,550 -0.2
17/10/2016
16.29
 210,270 16.83 16.83 16.27 0 0 0
14/10/2016
16.83
 145,960 16.78 17.28 16.78 10 0 0.0
13/10/2016
16.78
 739,640 15.69 16.78 15.69 0 0 0
12/10/2016
15.69
 123,500 15.40 15.79 15.37 0 0 0
11/10/2016
15.40
 114,380 15.26 15.40 15.12 0 0 0
10/10/2016
15.26
 71,260 15.29 15.40 15.25 0 0 0
07/10/2016
15.29
 105,310 15.44 15.55 15.25 0 0 0
06/10/2016
15.44
 105,360 15.35 15.69 15.33 0 0 0
05/10/2016
15.35
 119,470 15.46 15.68 15.35 1,450 0 0.2
04/10/2016
15.46
 193,350 15.79 15.79 15.45 0 0 0
03/10/2016
15.79
 146,180 15.83 16.00 15.76 0 0 0
30/09/2016
15.83
 96,750 15.76 15.95 15.77 0 1,450 -0.2
29/09/2016
15.76
 231,710 15.63 16.03 15.58 0 0 0
28/09/2016
15.63
 143,310 15.45 15.69 15.35 0 0 0
27/09/2016
15.45
 116,840 15.35 15.47 15.29 0 0 0
26/09/2016
15.35
 160,460 15.58 15.58 15.30 20,000 20,000 0
23/09/2016
15.58
 155,140 15.68 15.80 15.42 0 0 0
22/09/2016
15.68
 127,670 15.35 15.78 15.35 0 0 0
21/09/2016
15.35
 130,260 15.18 15.52 15.12 0 0 0
20/09/2016
15.18
 106,800 14.90 15.24 14.90 230 0 0.0
19/09/2016
14.90
 264,460 15.25 15.26 14.78 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |