CTCP Đầu tư Thế giới Di động (mwg)

66
1.80
(2.80%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |