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)
26/04/2016
8.53
 110,320 8.59 8.64 8.53 50,000 50,000 0
25/04/2016
8.59
 135,550 8.25 8.59 8.42 0 0 0
22/04/2016
8.25
 29,540 8.25 8.31 8.14 0 0 0
21/04/2016
8.25
 27,270 8.25 8.25 8.14 10 0 0.0
20/04/2016
8.25
 49,000 8.25 8.25 8.14 0 0 0
19/04/2016
8.25
 56,650 8.48 8.48 8.25 74,070 74,070 0
15/04/2016
8.48
 82,180 8.42 8.53 8.31 0 0 0
14/04/2016
8.42
 65,170 8.48 8.48 8.36 0 0 0
13/04/2016
8.48
 32,250 8.53 8.59 8.42 0 0 0
12/04/2016
8.53
 41,990 8.59 8.64 8.48 0 0 0
11/04/2016
8.59
 96,990 8.53 8.64 8.53 0 0 0
08/04/2016
8.53
 101,900 8.48 8.59 8.42 0 0 0
07/04/2016
8.48
 44,780 8.42 8.53 8.42 0 0 0
06/04/2016
8.42
 33,560 8.48 8.53 8.36 0 0 0
05/04/2016
8.48
 35,210 8.36 8.48 8.36 0 0 0
04/04/2016
8.36
 34,900 8.42 8.48 8.36 0 0 0
01/04/2016
8.42
 76,360 8.42 8.48 8.36 0 0 0
31/03/2016
8.42
 59,990 8.59 8.64 8.42 0 0 0
30/03/2016
8.59
 30,870 8.64 8.64 8.53 0 0 0
29/03/2016
8.64
 101,140 8.70 8.76 8.59 0 0 0
28/03/2016
8.70
 85,470 8.76 8.81 8.70 0 0 0
25/03/2016
8.76
 93,810 8.76 8.81 8.70 0 0 0
24/03/2016
8.76
 166,690 8.70 8.81 8.64 11,130 0 0.9
23/03/2016
8.70
 81,460 8.59 8.70 8.59 0 0 0
22/03/2016
8.59
 73,360 8.70 8.76 8.59 8,250 0 0.6
21/03/2016
8.70
 177,050 8.59 8.81 8.64 4,250 11,130 -0.5
18/03/2016
8.59
 79,290 8.59 8.64 8.53 0 0 0
17/03/2016
8.59
 195,920 8.59 8.70 8.48 3,820 8,250 -0.3
16/03/2016
8.59
 298,870 8.87 8.87 8.59 0 4,250 -0.3
15/03/2016
8.87
 113,840 8.87 8.87 8.76 9,000 0 0.7
14/03/2016
8.87
 90,150 8.87 8.98 8.81 118,500 121,320 -0.2
11/03/2016
8.87
 210,430 8.81 8.92 8.76 0 0 0
10/03/2016
8.81
 105,310 8.70 8.81 8.70 0 9,000 -0.7
09/03/2016
8.70
 109,120 8.76 8.81 8.70 1,000 1,000 -0.0
08/03/2016
8.76
 107,410 8.81 8.87 8.70 0 0 0
07/03/2016
8.81
 132,110 8.87 8.92 8.76 1,000 0 0.1
04/03/2016
8.87
 339,340 8.81 9.03 8.70 1,000 1,000 -0.0
03/03/2016
8.81
 86,750 8.81 8.81 8.76 1,000 0 0.1
02/03/2016
8.81
 393,160 8.42 8.81 8.42 0 1,000 -0.1
01/03/2016
8.42
 109,110 8.36 8.48 8.36 1,000 1,000 0
29/02/2016
8.36
 140,520 8.42 8.53 8.36 1,000 1,000 0.0
26/02/2016
8.42
 137,910 8.48 8.59 8.42 33,170 32,170 0.1
25/02/2016
8.48
 197,130 8.64 8.70 8.48 123,360 123,360 0
24/02/2016
8.64
 61,870 8.59 8.70 8.48 0 1,000 -0.1
23/02/2016
8.59
 265,520 8.48 8.70 8.53 10 1,000 -0.1
22/02/2016
8.48
 132,720 8.25 8.48 8.31 1,000 1,000 -0.0
19/02/2016
8.25
 52,460 8.31 8.36 8.25 0 0 0
18/02/2016
8.31
 133,790 8.03 8.36 8.03 0 0 0
17/02/2016
8.03
 91,360 8.09 8.14 8.03 0 1,000 -0.1
16/02/2016
8.09
 79,510 8.09 8.09 7.97 1,000 0 0.1
15/02/2016
8.09
 41,340 8.20 8.20 7.97 0 0 0
05/02/2016
8.20
 41,110 8.03 8.20 8.03 0 0 0
04/02/2016
8.03
 46,320 8.03 8.14 8.03 0 1,000 -0.1
03/02/2016
8.03
 38,030 8.03 8.03 7.92 0 0 0
02/02/2016
8.03
 51,310 8.03 8.09 7.97 0 0 0
01/02/2016
8.03
 105,090 8.03 8.09 7.92 0 0 0
29/01/2016
8.03
 149,010 7.81 8.03 7.81 0 0 0
28/01/2016
7.81
 32,570 7.97 7.97 7.81 0 0 0
27/01/2016
7.97
 55,080 7.92 7.97 7.86 0 0 0
26/01/2016
7.92
 59,150 8.03 8.03 7.81 125,670 125,670 0
25/01/2016
8.03
 175,000 7.58 8.03 7.75 12,500 0 0.9
22/01/2016
7.58
 94,540 7.70 7.81 7.47 0 0 0
21/01/2016
7.70
 65,230 7.81 7.81 7.64 0 0 0
20/01/2016
7.81
 49,190 7.92 7.92 7.75 0 12,500 -0.9
19/01/2016
7.92
 86,980 7.70 7.92 7.64 0 0 0
18/01/2016
7.70
 222,550 8.09 8.09 7.53 3,010 0 0.2
15/01/2016
8.09
 103,340 8.20 8.20 8.09 0 0 0
14/01/2016
8.20
 177,250 8.31 8.31 8.09 0 0 0
13/01/2016
8.31
 58,300 8.36 8.42 8.31 0 3,010 -0.2
12/01/2016
8.36
 72,520 8.25 8.36 8.14 0 0 0
11/01/2016
8.25
 96,610 8.36 8.36 8.14 0 0 0
08/01/2016
8.36
 97,350 8.48 8.48 8.14 0 0 0
07/01/2016
8.48
 222,750 8.76 8.76 8.36 0 0 0
06/01/2016
8.76
 76,610 8.81 8.81 8.70 0 0 0
05/01/2016
8.81
 98,210 8.81 8.81 8.64 0 0 0
04/01/2016
8.81
 396,020 8.76 8.98 8.70 10 0 0.0
31/12/2015
8.76
 398,870 9.03 9.03 8.70 3,442,645 20,000 295.9
30/12/2015
9.03
 264,060 8.87 9.03 8.87 0 0 0
29/12/2015
8.87
 109,910 8.87 8.92 8.81 0 0 0
28/12/2015
8.87
 316,120 8.64 8.92 8.59 0 0 0
25/12/2015
8.64
 51,660 8.81 8.81 8.64 0 0 0
24/12/2015
8.81
 57,330 8.76 8.81 8.70 0 0 0
23/12/2015
8.76
 182,850 8.70 8.81 8.64 0 0 0
22/12/2015
8.70
 236,520 8.81 8.81 8.59 0 0 0
21/12/2015
8.81
 93,740 8.76 8.81 8.64 0 0 0
18/12/2015
8.76
 86,030 8.81 8.81 8.76 0 0 0
17/12/2015
8.81
 305,780 8.76 8.81 8.70 0 0 0
16/12/2015
8.76
 304,540 8.53 8.87 8.53 10 0 0.0
15/12/2015
8.53
 100,200 8.48 8.53 8.42 0 0 0
14/12/2015
8.48
 53,090 8.42 8.48 8.31 0 0 0
11/12/2015
8.42
 45,980 8.25 8.42 8.20 21,210 21,210 0
10/12/2015
8.25
 51,590 8.36 8.48 8.25 1,000 0 0.1
09/12/2015
8.36
 99,560 8.59 8.59 8.31 10 10 0
08/12/2015
8.59
 111,010 8.42 8.70 8.25 0 0 0
07/12/2015
8.42
 48,280 8.48 8.48 8.36 0 0 0
04/12/2015
8.48
 125,740 8.48 8.53 8.25 42,000 43,000 -0.1
03/12/2015
8.48
 35,740 8.53 8.59 8.42 0 0 0
02/12/2015
8.53
 42,420 8.42 8.59 8.36 0 0 0
01/12/2015
8.42
 57,370 8.36 8.59 8.31 0 0 0
30/11/2015
8.36
 198,970 8.64 8.64 8.31 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |