CTCP Đầu tư Thế giới Di động (mwg)

66.50
2.30
(3.58%)
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
(2026-06-29) 		-15.70 -19.87% 96,103,500 5,132,936 0
63.30
80
65.20
2 tháng
(2026-05-29) 		-13 -17.04% 182,474,300 5,567,562 0
63.30
80
65.20
3 tháng
(2026-04-29) 		-20.70 -24.64% 296,054,300 5,455,590 0
63.30
86
65.20
6 tháng
(2026-01-29) 		-26.20 -29.27% 780,663,800 5,309,149 -329.0
63.30
93.70
65.20
12 tháng
(2025-08-04) 		-3.70 -5.52% 1,751,424,000 -25,016,007 -2,551.7
63.30
93.70
65.20
24 tháng
(2024-08-07) 		1.88 3.07% 3,568,286,100 2,275,172 -1,910.9
45.59
93.70
65.20
36 tháng
(2023-08-14) 		10.29 19.41% 5,896,093,900 -36,601,237 -3,482.5
34.33
93.70
65.20
60 tháng
(2021-08-23) 		12.73 25.18% 7,133,252,400 -32,783,182 -2,325.0
34.33
93.70
65.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2017
19.78
 183,350 19.67 19.81 19.56 1,453,945 1,453,945 0
11/05/2017
19.67
 121,850 19.63 19.84 19.56 0 0 0
10/05/2017
19.63
 260,390 19.61 19.91 19.63 0 0 0
09/05/2017
19.61
 199,170 19.43 19.61 19.34 0 20 -0.0
08/05/2017
19.43
 67,420 19.56 19.59 19.32 0 0 0
05/05/2017
19.56
 142,540 19.53 19.67 19.44 0 0 0
04/05/2017
19.53
 225,890 19.17 19.56 19.22 0 0 0
03/05/2017
19.17
 73,610 18.99 19.27 18.87 0 0 0
28/04/2017
18.99
 102,600 18.97 18.99 18.87 0 0 0
27/04/2017
18.97
 76,780 18.66 18.98 18.66 195,170 194,570 0.1
26/04/2017
18.66
 145,010 18.59 18.91 18.59 0 0 0
25/04/2017
18.59
 73,220 18.87 18.87 18.50 0 0 0
24/04/2017
18.87
 150,250 18.93 19.10 18.87 0 600 -0.1
21/04/2017
18.93
 55,150 18.87 19.03 18.87 0 0 0
20/04/2017
18.87
 40,210 18.99 18.99 18.87 0 0 0
19/04/2017
18.99
 98,260 18.53 18.99 18.53 0 0 0
18/04/2017
18.53
 177,340 18.76 18.76 18.33 0 0 0
17/04/2017
18.76
 206,180 19.01 19.10 18.76 0 0 0
14/04/2017
19.01
 126,310 19.33 19.34 19.01 0 0 0
13/04/2017
19.33
 86,350 19.22 19.41 19.27 0 0 0
12/04/2017
19.22
 160,680 19.17 19.43 19.11 0 0 0
11/04/2017
19.17
 88,220 18.89 19.17 18.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |