CTCP Đầu tư Thế giới Di động (mwg)

85.10
-0.70
(-0.82%)
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
(2025-11-04) 		2.90 3.55% 127,624,200 -2,392,100 -190.0
76.50
85.80
85.80
2 tháng
(2025-10-06) 		7.10 9.15% 314,033,800 -2,686,900 -203.2
76.50
85.80
85.80
3 tháng
(2025-09-05) 		9.70 12.93% 476,458,600 -27,309,400 -2,105.0
74
85.80
85.80
6 tháng
(2025-06-09) 		25.06 42.01% 1,046,980,200 -29,106,139 -2,435.8
59.64
85.80
85.80
12 tháng
(2024-12-09) 		24.47 40.62% 1,875,008,100 -9,866,487 -2,363.3
45.59
85.80
85.80
24 tháng
(2023-12-15) 		44.84 112.52% 4,101,315,700 19,130,791 -906.7
38.73
85.80
85.80
36 tháng
(2022-12-20) 		39.65 88.03% 5,354,587,200 -55,626,781 -4,165.9
34.33
85.80
85.80
60 tháng
(2020-12-30) 		47.18 125.75% 6,265,540,720 -41,828,322 -584.8
34.33
85.80
85.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2015
8.64
 383,380 9.03 9.09 8.59 20 0 0.0
26/11/2015
9.03
 199,810 9.20 9.26 9.03 0 0 0
25/11/2015
9.20
 163,740 9.15 9.26 8.92 0 0 0
24/11/2015
9.15
 264,330 9.03 9.26 8.98 0 0 0
23/11/2015
9.03
 224,070 8.81 9.09 8.92 0 20 -0.0
20/11/2015
8.81
 211,960 8.70 8.87 8.70 0 0 0
19/11/2015
8.70
 113,010 8.76 8.76 8.64 9,090 0 0.7
18/11/2015
8.76
 70,270 8.70 8.76 8.59 27,057 27,057 0
17/11/2015
8.70
 310,040 8.87 8.92 8.64 10,360 0 0.8
16/11/2015
8.87
 340,740 8.70 8.92 8.59 4,400,000 4,400,000 0
13/11/2015
8.70
 290,520 8.48 8.81 8.48 0 9,090 -0.7
12/11/2015
8.48
 459,340 8.25 8.48 8.25 0 0 0
11/11/2015
8.25
 69,900 8.20 8.25 8.14 0 10,360 -0.8
10/11/2015
8.20
 174,100 8.25 8.25 8.09 200 0 0.0
09/11/2015
8.25
 205,020 8.14 8.36 8.03 200 0 0.0
06/11/2015
8.14
 121,410 8.36 8.36 8.09 0 0 0
05/11/2015
8.36
 207,670 8.14 8.48 8.03 25,440 25,440 0
04/11/2015
8.14
 134,640 8.20 8.25 8.14 10 200 -0.0
03/11/2015
8.20
 244,920 8.14 8.20 7.92 28,880 29,080 -0.0
02/11/2015
8.14
 203,870 8.25 8.25 8.03 0 0 0
30/10/2015
8.25
 359,290 8.09 8.36 8.14 0 0 0
29/10/2015
8.09
 581,760 7.58 8.09 7.64 3,270 10 0.2
28/10/2015
7.58
 58,040 7.53 7.58 7.47 0 0 0
27/10/2015
7.53
 53,190 7.58 7.58 7.47 0 0 0
26/10/2015
7.58
 72,600 7.58 7.70 7.53 0 0 0
23/10/2015
7.58
 57,590 7.58 7.70 7.53 0 3,270 -0.2
22/10/2015
7.58
 83,430 7.47 7.64 7.42 0 0 0
21/10/2015
7.47
 122,980 7.70 7.70 7.47 0 0 0
20/10/2015
7.70
 111,340 7.86 7.86 7.64 0 0 0
19/10/2015
7.86
 86,440 7.81 7.92 7.75 0 0 0
16/10/2015
7.81
 283,290 7.64 7.97 7.58 0 0 0
15/10/2015
7.64
 154,090 7.53 7.70 7.53 0 0 0
14/10/2015
7.53
 65,500 7.47 7.70 7.47 0 0 0
13/10/2015
7.47
 137,020 7.42 7.75 7.31 0 0 0
12/10/2015
7.42
 115,070 7.58 7.64 7.36 0 0 0
09/10/2015
7.58
 100,870 7.81 7.81 7.47 3,000 0 0.2
08/10/2015
7.81
 180,880 7.36 7.86 7.47 0 0 0
07/10/2015
7.36
 132,400 7.25 7.53 7.31 0 0 0
06/10/2015
7.25
 132,300 6.97 7.36 7.03 0 0 0
05/10/2015
6.97
 56,170 6.91 6.97 6.80 0 3,000 -0.2
02/10/2015
6.91
 25,160 6.86 6.91 6.80 0 0 0
01/10/2015
6.86
 18,210 6.80 6.86 6.75 0 0 0
30/09/2015
6.80
 35,050 6.75 6.91 6.75 0 0 0
29/09/2015
6.75
 12,490 6.86 6.86 6.75 0 0 0
28/09/2015
6.86
 25,880 6.91 6.91 6.80 0 0 0
25/09/2015
6.91
 34,470 6.86 6.91 6.86 0 0 0
24/09/2015
6.86
 14,000 6.97 6.97 6.86 0 0 0
23/09/2015
6.97
 18,580 7.03 7.03 6.91 200 0 0.0
22/09/2015
7.03
 43,100 7.08 7.19 6.97 0 0 0
21/09/2015
7.08
 77,340 6.75 7.08 6.75 0 0 0
18/09/2015
6.75
 37,310 6.69 6.80 6.75 0 0 0
17/09/2015
6.69
 17,070 6.58 6.80 6.64 1,600 200 0.1
16/09/2015
6.58
 47,720 6.58 6.64 6.52 0 0 0
15/09/2015
6.58
 51,120 6.75 6.75 6.58 0 0 0
14/09/2015
6.75
 18,880 6.80 6.86 6.69 10 0 0.0
11/09/2015
6.80
 25,830 6.86 6.86 6.80 0 1,600 -0.1
10/09/2015
6.86
 25,500 6.86 6.91 6.75 0 0 0
09/09/2015
6.86
 19,790 6.91 7.03 6.80 0 0 0
08/09/2015
6.91
 12,500 6.80 7.03 6.80 0 0 0
07/09/2015
6.80
 40,620 7.03 7.03 6.80 0 0 0
04/09/2015
7.03
 23,030 7.08 7.08 6.97 0 10 -0.0
03/09/2015
7.08
 32,900 7.19 7.19 6.97 0 0 0
01/09/2015
7.19
 31,320 7.36 7.47 7.19 0 0 0
31/08/2015
7.36
 88,610 7.19 7.58 7.25 3,680 0 0.2
28/08/2015
7.19
 112,350 7.08 7.31 7.08 0 0 0
27/08/2015
7.08
 139,070 6.97 7.25 7.03 0 0 0
26/08/2015
6.97
 43,160 6.97 7.08 6.97 0 0 0
25/08/2015
6.97
 93,890 6.75 7.08 6.58 0 3,680 -0.2
24/08/2015
6.75
 145,040 7.19 7.19 6.69 0 0 0
21/08/2015
7.19
 89,090 7.31 7.31 6.91 0 0 0
20/08/2015
7.31
 67,300 7.64 7.64 7.31 20,000 20,000 0
19/08/2015
7.64
 51,420 7.81 7.81 7.53 0 0 0
18/08/2015
7.81
 21,390 7.86 7.92 7.75 0 0 0
17/08/2015
7.86
 20,860 7.92 7.97 7.81 10 0 0.0
14/08/2015
7.92
 42,450 7.92 7.97 7.86 0 0 0
13/08/2015
7.92
 29,990 7.92 7.97 7.86 0 0 0
12/08/2015
7.92
 52,570 8.03 8.03 7.86 250 0 0.0
11/08/2015
8.03
 26,040 8.03 8.03 7.97 0 10 -0.0
10/08/2015
8.03
 82,730 7.92 8.09 7.92 45,890 37,500 0.6
07/08/2015
7.92
 36,940 7.97 7.97 7.92 0 0 0
06/08/2015
7.97
 27,680 8.03 8.03 7.92 215,000 212,750 0.2
05/08/2015
8.03
 9,750 7.92 8.03 7.92 100,000 100,000 0
04/08/2015
7.92
 51,930 7.97 8.03 7.92 4,610 8,390 -0.3
03/08/2015
7.97
 71,520 7.97 8.09 7.92 0 0 0
31/07/2015
7.97
 74,200 8.09 8.14 7.97 1,900 2,500 -0.0
30/07/2015
8.09
 29,900 8.09 8.14 8.03 0 0 0
29/07/2015
8.09
 49,360 8.20 8.20 8.09 0 4,610 -0.3
28/07/2015
8.20
 34,250 8.25 8.36 8.20 0 0 0
27/07/2015
8.25
 42,600 8.36 8.36 8.14 131,402 133,302 -0.1
24/07/2015
8.36
 227,840 7.92 8.42 7.97 6,110 0 0.4
23/07/2015
7.92
 40,140 7.92 7.97 7.86 20,000 20,000 0
22/07/2015
7.92
 40,710 7.97 8.03 7.92 1,250 0 0.1
21/07/2015
7.97
 40,090 8.14 8.14 7.92 0 0 0
20/07/2015
8.14
 23,330 8.14 8.14 8.03 0 6,110 -0.4
17/07/2015
8.14
 17,560 8.20 8.20 8.09 0 0 0
16/07/2015
8.20
 9,980 8.14 8.20 8.14 3,260 1,250 0.1
15/07/2015
8.14
 24,970 8.20 8.20 8.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |