CTCP Đầu tư Thế giới Di động (mwg)

76.40
-0.50
(-0.65%)
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
(2026-05-13) 		-6.80 -8.12% 108,820,100 -1,901,569 0
76.30
84.20
76.40
2 tháng
(2026-04-13) 		-4.40 -5.41% 229,178,200 5,105,504 0
76.30
87.30
76.40
3 tháng
(2026-03-16) 		-3.70 -4.59% 364,221,700 -7,955,371 -976.4
74.20
87.30
76.40
6 tháng
(2025-12-15) 		-0.80 -1.03% 845,306,600 6,671,529 250.1
74.20
93.70
76.40
12 tháng
(2025-06-17) 		13.41 21.13% 1,884,450,800 -22,677,910 -2,151.2
62.80
93.70
76.40
24 tháng
(2024-06-24) 		16.26 26.82% 3,709,497,000 -17,935,397 -2,866.4
45.59
93.70
76.40
36 tháng
(2023-06-28) 		34.71 82.28% 5,941,096,500 -46,202,357 -3,700.0
34.33
93.70
76.40
60 tháng
(2021-07-08) 		21.73 39.38% 7,027,103,000 -37,933,702 -2,325.0
34.33
93.70
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |