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)
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
16/09/2016
15.25
 151,300 15.05 15.42 15.12 0 0 0
15/09/2016
15.05
 172,940 15.44 15.44 15.05 0 230 -0.0
14/09/2016
15.44
 73,620 15.75 15.79 15.44 20,150 20,210 -0.0
13/09/2016
15.75
 93,000 15.35 15.80 15.35 1,018,580 1,018,580 0
12/09/2016
15.35
 246,870 15.92 15.92 15.26 0 0 0
09/09/2016
15.92
 377,010 16.37 16.37 15.69 0 0 0
08/09/2016
16.37
 144,480 16.37 16.49 16.26 0 0 0
07/09/2016
16.37
 148,920 16.60 16.60 15.92 0 0 0
06/09/2016
16.60
 135,710 16.49 16.71 16.37 0 0 0
05/09/2016
16.49
 150,500 16.26 16.49 16.15 0 0 0
01/09/2016
16.26
 217,600 16.37 16.49 16.15 0 0 0
31/08/2016
16.37
 267,210 16.37 16.71 16.15 7,500 0 1.1
30/08/2016
16.37
 240,460 15.58 16.37 15.69 0 0 0
29/08/2016
15.58
 474,240 16.26 16.49 15.58 0 0 0
26/08/2016
16.26
 319,450 16.15 16.60 16.15 0 7,500 -1.1
25/08/2016
16.15
 480,970 16.60 16.60 16.03 146,687 146,687 0
24/08/2016
16.60
 1,015,770 17.40 17.85 16.60 20 0 0.0
23/08/2016
17.40
 208,990 17.17 17.40 16.83 810 0 0.1
22/08/2016
17.17
 222,720 17.28 17.62 17.06 1,270 0 0.2
19/08/2016
17.28
 312,270 17.17 17.85 16.71 0 20 -0.0
18/08/2016
17.17
 173,180 17.51 17.51 17.06 1,000,000 1,000,810 -0.1
17/08/2016
17.51
 298,740 16.49 17.62 16.71 0 1,270 -0.2
16/08/2016
16.49
 423,840 16.03 17.06 16.15 20,000 20,000 0
15/08/2016
16.03
 293,800 15.58 16.26 15.46 0 0 0
12/08/2016
15.58
 128,800 15.80 16.26 15.58 0 0 0
11/08/2016
15.80
 366,120 15.01 15.80 14.90 0 0 0
10/08/2016
15.01
 154,070 14.90 15.24 14.78 0 0 0
09/08/2016
14.90
 99,040 15.01 15.24 14.90 0 0 0
08/08/2016
15.01
 81,890 15.01 15.24 15.01 1,290 0 0.2
05/08/2016
15.01
 156,700 14.67 15.12 14.67 1,400 0 0.2
04/08/2016
14.67
 149,850 14.10 14.78 14.44 0 0 0
03/08/2016
14.10
 175,840 14.10 14.21 13.87 0 1,290 -0.2
02/08/2016
14.10
 160,680 14.78 14.78 14.10 0 1,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |