CTCP Đầu tư Thế giới Di động (mwg)

71.30
-1.60
(-2.19%)
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
(2026-08-12) 		-1.10 -1.49% 48,703,300 -14,936 0
71.30
75.90
71.30
2 tháng
(2026-07-13) 		-1.93 -2.58% 161,070,900 3,699,073 0
62.33
75.90
71.30
3 tháng
(2026-06-15) 		-5.28 -6.76% 240,985,900 6,819,248 0
62.33
78.77
71.30
6 tháng
(2026-03-16) 		-6.46 -8.14% 609,347,300 -1,894,249 -976.4
62.33
85.96
71.30
12 tháng
(2025-09-16) 		-6.17 -7.80% 1,536,274,300 -1,382,049 -818.7
62.33
92.26
71.30
24 tháng
(2024-09-23) 		7.57 11.59% 3,435,977,200 1,531,859 -2,037.6
44.89
92.26
71.30
36 tháng
(2023-09-27) 		22.82 45.57% 5,756,887,900 -21,845,735 -2,756.3
33.80
92.26
71.30
60 tháng
(2021-10-07) 		12.25 20.19% 7,194,551,800 -31,871,280 -2,324.9
33.80
92.26
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2017
17.80
 120,870 17.72 17.80 17.69 0 0 0
23/01/2017
17.72
 62,600 17.86 17.90 17.63 75,000 75,000 0
20/01/2017
17.86
 74,860 17.63 17.91 17.59 0 0 0
19/01/2017
17.63
 37,760 17.69 17.80 17.63 0 0 0
18/01/2017
17.69
 82,110 17.69 17.76 17.69 0 0 0
17/01/2017
17.69
 106,820 17.75 17.75 17.63 0 0 0
16/01/2017
17.75
 83,590 17.86 17.91 17.75 0 0 0
13/01/2017
17.86
 84,390 17.91 17.95 17.81 0 0 0
12/01/2017
17.91
 205,680 17.91 18.18 17.91 0 0 0
11/01/2017
17.91
 348,450 17.60 17.91 17.63 0 0 0
10/01/2017
17.60
 180,070 17.54 17.73 17.36 0 0 0
09/01/2017
17.54
 126,740 17.67 17.69 17.52 40,000 40,000 0
06/01/2017
17.67
 210,050 17.67 17.79 17.58 1,115,800 1,115,800 0
05/01/2017
17.67
 116,930 17.61 17.67 17.58 0 0 0
04/01/2017
17.61
 75,090 17.54 17.67 17.48 50 0 0.0
03/01/2017
17.54
 127,640 17.47 17.58 17.35 0 0 0
30/12/2016
17.47
 739,330 17.80 17.80 17.41 3,494,720 34,370 586.3
29/12/2016
17.80
 319,690 17.82 17.91 17.63 0 50 -0.0
28/12/2016
17.82
 141,150 17.86 17.86 17.70 0 0 0
27/12/2016
17.86
 252,970 17.79 18.03 17.70 0 0 0
26/12/2016
17.79
 280,350 17.33 17.79 17.35 0 0 0
23/12/2016
17.33
 198,200 17.35 17.44 17.30 0 0 0
22/12/2016
17.35
 249,980 17.43 17.43 17.20 0 0 0
21/12/2016
17.43
 156,770 17.31 17.45 17.24 26,870 20,000 1.1
20/12/2016
17.31
 292,650 16.91 17.31 16.69 0 0 0
19/12/2016
16.91
 1,394,910 17.17 17.75 16.57 14,500 0 2.3
16/12/2016
17.17
 52,320 17.22 17.28 17.07 0 6,870 -1.1
15/12/2016
17.22
 110,950 17.35 17.44 17.22 10 0 0.0
14/12/2016
17.35
 71,500 17.08 17.35 17.02 0 14,500 -2.2
13/12/2016
17.08
 84,180 17.08 17.19 16.92 20,000 20,000 0
12/12/2016
17.08
 84,390 17.35 17.41 17.08 22,920 20,000 0.5
09/12/2016
17.35
 81,800 17.35 17.47 17.24 0 0 0
08/12/2016
17.35
 97,210 17.26 17.57 17.19 0 0 0
07/12/2016
17.26
 180,290 17.24 17.34 16.80 0 2,920 -0.4
06/12/2016
17.24
 298,940 17.58 17.90 17.19 0 0 0
05/12/2016
17.58
 249,980 18.47 18.47 17.58 0 0 0
02/12/2016
18.47
 167,130 18.53 18.66 18.47 0 0 0
01/12/2016
18.53
 249,290 18.47 18.75 18.47 0 0 0
30/11/2016
18.47
 196,420 18.25 18.47 18.14 0 0 0
29/11/2016
18.25
 112,320 18.19 18.36 18.19 0 0 0
28/11/2016
18.19
 286,650 18.25 18.53 18.19 50 0 0.0
25/11/2016
18.25
 107,770 18.15 18.36 17.91 0 0 0
24/11/2016
18.15
 68,530 18.14 18.36 18.14 0 0 0
23/11/2016
18.14
 241,160 18.41 18.47 17.91 0 50 -0.0
22/11/2016
18.41
 273,000 17.52 18.41 17.48 0 0 0
21/11/2016
17.52
 47,690 17.47 17.68 17.47 0 0 0
18/11/2016
17.47
 69,310 17.41 17.63 17.25 21,630 21,630 0
17/11/2016
17.41
 150,580 17.13 17.66 17.13 5,280 0 0.8
16/11/2016
17.13
 160,290 17.38 17.39 17.12 250 0 0.0
15/11/2016
17.38
 162,860 17.58 17.69 17.31 0 0 0
14/11/2016
17.58
 198,830 17.71 18.01 17.58 60 5,280 -0.8
11/11/2016
17.71
 105,990 17.63 17.91 17.47 0 250 -0.0
10/11/2016
17.63
 233,850 17.35 18.03 17.52 660 0 0.1
09/11/2016
17.35
 319,730 17.26 17.35 16.46 0 60 -0.0
08/11/2016
17.26
 136,330 17.07 17.58 17.13 0 0 0
07/11/2016
17.07
 34,680 16.96 17.23 16.97 0 660 -0.1
04/11/2016
16.96
 338,550 17.13 17.41 16.91 1,790 0 0.3
03/11/2016
17.13
 627,210 16.44 17.13 16.35 310 0 0.0
02/11/2016
16.44
 104,410 16.46 16.72 16.35 0 0 0
01/11/2016
16.46
 105,610 16.23 16.48 16.01 0 1,790 -0.3
31/10/2016
16.23
 118,380 16.63 16.63 16.23 0 310 -0.0
28/10/2016
16.63
 118,150 16.40 16.63 16.40 400 0 0.1
27/10/2016
16.40
 137,950 16.12 16.40 16.22 0 0 0
26/10/2016
16.12
 203,050 16.12 16.40 16.04 0 0 0
25/10/2016
16.12
 159,550 16.29 16.33 16.01 0 400 -0.1
24/10/2016
16.29
 229,130 16.91 17.01 16.29 0 0 0
21/10/2016
16.91
 172,440 16.79 17.35 16.70 21,550 20,000 0.2
20/10/2016
16.79
 143,530 16.83 16.85 16.57 0 0 0
19/10/2016
16.83
 103,920 16.79 17.12 16.80 0 0 0
18/10/2016
16.79
 268,420 16.04 17.01 15.90 0 1,550 -0.2
17/10/2016
16.04
 210,270 16.57 16.57 16.02 0 0 0
14/10/2016
16.57
 145,960 16.53 17.02 16.53 10 0 0.0
13/10/2016
16.53
 739,640 15.45 16.53 15.45 0 0 0
12/10/2016
15.45
 123,500 15.16 15.55 15.14 0 0 0
11/10/2016
15.16
 114,380 15.02 15.16 14.89 0 0 0
10/10/2016
15.02
 71,260 15.06 15.16 15.01 0 0 0
07/10/2016
15.06
 105,310 15.20 15.32 15.01 0 0 0
06/10/2016
15.20
 105,360 15.11 15.45 15.09 0 0 0
05/10/2016
15.11
 119,470 15.23 15.44 15.11 1,450 0 0.2
04/10/2016
15.23
 193,350 15.55 15.55 15.22 0 0 0
03/10/2016
15.55
 146,180 15.58 15.75 15.52 0 0 0
30/09/2016
15.58
 96,750 15.52 15.71 15.53 0 1,450 -0.2
29/09/2016
15.52
 231,710 15.39 15.79 15.34 0 0 0
28/09/2016
15.39
 143,310 15.22 15.45 15.11 0 0 0
27/09/2016
15.22
 116,840 15.11 15.24 15.06 0 0 0
26/09/2016
15.11
 160,460 15.34 15.34 15.07 20,000 20,000 0
23/09/2016
15.34
 155,140 15.44 15.56 15.18 0 0 0
22/09/2016
15.44
 127,670 15.11 15.54 15.11 0 0 0
21/09/2016
15.11
 130,260 14.95 15.28 14.89 0 0 0
20/09/2016
14.95
 106,800 14.67 15.00 14.67 230 0 0.0
19/09/2016
14.67
 264,460 15.01 15.02 14.55 60 0 0.0
16/09/2016
15.01
 151,300 14.82 15.18 14.89 0 0 0
15/09/2016
14.82
 172,940 15.20 15.20 14.82 0 230 -0.0
14/09/2016
15.20
 73,620 15.51 15.55 15.20 20,150 20,210 -0.0
13/09/2016
15.51
 93,000 15.11 15.56 15.11 1,018,580 1,018,580 0
12/09/2016
15.11
 246,870 15.67 15.67 15.02 0 0 0
09/09/2016
15.67
 377,010 16.12 16.12 15.45 0 0 0
08/09/2016
16.12
 144,480 16.12 16.23 16.01 0 0 0
07/09/2016
16.12
 148,920 16.35 16.35 15.67 0 0 0
06/09/2016
16.35
 135,710 16.23 16.46 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |