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)
14/07/2015
8.20
 35,180 8.14 8.20 8.14 180 0 0.0
13/07/2015
8.14
 30,630 8.31 8.31 8.14 130 0 0.0
10/07/2015
8.31
 25,440 8.31 8.31 8.20 0 3,260 -0.2
09/07/2015
8.31
 32,370 8.31 8.31 8.20 0 0 0
08/07/2015
8.31
 39,430 8.25 8.31 8.20 0 180 -0.0
07/07/2015
8.25
 92,510 8.25 8.36 8.25 0 130 -0.0
06/07/2015
8.25
 94,930 8.25 8.31 8.25 10 0 0.0
03/07/2015
8.25
 73,910 8.20 8.36 8.20 0 0 0
02/07/2015
8.20
 32,680 8.20 8.25 8.20 0 0 0
01/07/2015
8.20
 34,230 8.20 8.25 8.14 0 0 0
30/06/2015
8.20
 48,540 8.20 8.31 8.20 13,200 10 1.0
29/06/2015
8.20
 46,030 8.36 8.36 8.14 20,000 20,000 0
26/06/2015
8.36
 92,010 8.20 8.53 8.14 0 0 0
25/06/2015
8.20
 30,790 8.31 8.42 8.20 0 0 0
24/06/2015
8.31
 121,970 7.81 8.31 7.81 0 15,960 -1.1
23/06/2015
7.81
 56,380 8.03 8.03 7.81 0 12,180 -0.9
22/06/2015
8.03
 48,910 8.09 8.09 7.97 79,546 79,916 -0.0
19/06/2015
8.09
 12,680 8.14 8.20 8.09 0 0 0
18/06/2015
8.14
 5,590 8.14 8.20 8.09 0 150 -0.0
17/06/2015
8.14
 11,460 8.25 8.25 8.14 0 0 0
16/06/2015
8.25
 16,820 8.25 8.31 8.20 0 460 -0.0
15/06/2015
8.25
 34,330 8.36 8.42 8.25 0 0 0
12/06/2015
8.36
 25,770 8.36 8.42 8.31 0 500 -0.0
11/06/2015
8.36
 8,910 8.36 8.42 8.31 2,000 0 0.1
10/06/2015
8.36
 26,060 8.53 8.76 8.36 25,000 25,500 -0.0
09/06/2015
8.53
 34,680 8.53 8.64 8.36 66,100 60,000 0.5
08/06/2015
8.53
 21,110 8.59 8.70 8.53 0 0 0
05/06/2015
8.59
 29,500 8.36 8.59 8.31 0 2,000 -0.2
04/06/2015
8.36
 12,250 8.31 8.42 8.31 0 0 0
03/06/2015
8.31
 19,990 8.48 8.53 8.25 58,460 64,560 -0.5
02/06/2015
8.48
 37,200 8.59 8.59 8.31 0 0 0
01/06/2015
8.59
 14,950 8.70 8.76 8.59 0 0 0
29/05/2015
8.70
 44,560 8.81 8.81 8.48 0 0 0
28/05/2015
8.81
 33,840 8.87 8.98 8.81 15,710 0 1.3
27/05/2015
8.87
 13,100 8.92 8.92 8.76 1,030 0 0.1
26/05/2015
8.92
 39,350 8.64 9.15 8.76 30,000 0 2.4
25/05/2015
8.64
 40,120 8.92 8.92 8.59 0 0 0
22/05/2015
8.92
 48,530 8.98 8.98 8.53 20 15,710 -1.2
21/05/2015
8.98
 28,050 9.42 9.42 8.81 0 1,030 -0.1
20/05/2015
9.42
 203,290 8.92 9.54 9.31 86,550 30,000 4.8
19/05/2015
8.92
 54,280 8.36 8.92 8.70 1,100 0 0.1
18/05/2015
8.36
 88,500 7.86 8.36 7.86 64,740 53,210 0.8
15/05/2015
7.86
 48,430 8.42 8.42 7.86 125,708 125,728 -0.0
14/05/2015
8.42
 87,470 9.03 9.15 8.42 113,160 167,610 -4.1
13/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/05/2015
9.03
 80,660 9.10 9.59 8.92 0 30,220 -2.5
12/05/2015
9.10
 80,020 9.37 9.37 8.74 0 14,510 -1.5
11/05/2015
9.37
 34,870 9.55 9.64 9.37 40,780 39,000 0.2
08/05/2015
9.55
 11,670 9.46 9.55 9.37 0 0 0
07/05/2015
9.46
 15,350 9.37 9.55 9.28 144,650 144,650 0
06/05/2015
9.37
 12,450 9.55 9.55 9.37 20,000 20,000 0
05/05/2015
9.55
 14,490 9.64 9.64 9.28 0 0 0
04/05/2015
9.64
 28,400 9.73 9.81 9.55 0 1,780 -0.2
27/04/2015
9.73
 60,120 9.73 10.26 9.73 0 0 0
24/04/2015
9.73
 73,060 9.28 9.90 9.37 59,750 58,350 0.1
23/04/2015
9.28
 20,810 9.28 9.46 9.28 890 0 0.1
22/04/2015
9.28
 25,120 9.37 9.37 9.28 0 0 0
21/04/2015
9.37
 8,400 9.37 9.46 9.37 280 0 0.0
20/04/2015
9.37
 39,410 9.55 9.55 9.37 1,720 1,400 0.0
17/04/2015
9.55
 8,490 9.55 9.55 9.46 0 890 -0.1
16/04/2015
9.55
 9,680 9.55 9.64 9.46 83,620 83,120 0.1
15/04/2015
9.55
 5,810 9.64 9.64 9.55 20,000 20,000 0
14/04/2015
9.64
 7,010 9.64 9.64 9.46 0 2,000 -0.2
13/04/2015
9.64
 18,220 9.55 9.64 9.55 500 0 0.1
10/04/2015
9.55
 15,410 9.55 9.81 9.55 0 500 -0.1
09/04/2015
9.55
 12,240 9.64 9.73 9.55 1,500 0 0.2
08/04/2015
9.64
 28,090 9.64 9.81 9.55 0 0 0
07/04/2015
9.64
 17,110 9.37 9.73 9.37 0 500 -0.1
06/04/2015
9.37
 5,750 9.55 9.55 9.37 0 0 0
03/04/2015
9.55
 6,960 9.55 9.64 9.46 0 1,500 -0.2
02/04/2015
9.55
 15,600 9.64 9.64 9.55 0 0 0
01/04/2015
9.64
 16,950 9.55 9.73 9.46 0 0 0
31/03/2015
9.55
 19,830 9.55 9.73 9.55 46,500 46,500 0
30/03/2015
9.55
 22,330 9.55 9.81 9.55 330 0 0.0
27/03/2015
9.55
 32,530 9.81 9.81 9.55 159,000 159,000 0
26/03/2015
9.81
 21,600 10.08 10.08 9.81 0 0 0
25/03/2015
10.08
 11,140 10.17 10.35 9.99 20 330 -0.0
24/03/2015
10.17
 30,000 10.26 10.44 9.99 20 330 -0.0
23/03/2015
10.26
 21,570 10.44 10.44 10.17 0 0 0
20/03/2015
10.44
 17,360 10.44 10.62 10.35 8,000 0 1.0
19/03/2015
10.44
 13,300 10.53 10.53 10.35 35,000 35,210 -0.0
18/03/2015
10.53
 860 10.53 10.62 10.44 319,060 319,060 0
17/03/2015
10.53
 60,710 10.44 10.71 10.44 49,160 20,010 3.5
16/03/2015
10.44
 18,510 10.62 10.71 10.44 52,000 30,000 2.6
13/03/2015
10.62
 55,520 10.62 11.24 10.62 48,090 20,000 3.5
12/03/2015
10.62
 33,340 10.17 10.71 10.08 59,180 40,000 2.3
11/03/2015
10.17
 78,590 10.44 10.44 9.81 186,640 179,160 0.9
10/03/2015
10.44
 58,060 10.97 10.97 10.44 26,600 55,000 -3.4
09/03/2015
10.97
 42,500 10.97 11.60 10.80 4,100 28,090 -2.9
06/03/2015
10.97
 71,020 11.24 11.24 10.89 53,720 69,180 -1.9
05/03/2015
11.24
 144,100 11.51 11.51 11.15 913,890 6,010 114.4
04/03/2015
11.51
 108,250 11.42 11.60 11.33 77,800 0 10.0
03/03/2015
11.42
 153,750 11.42 11.69 11.24 117,950 20,800 12.6
02/03/2015
11.42
 101,370 11.96 11.96 11.15 246,830 150 31.2
27/02/2015
11.96
 90,050 12.67 12.76 11.96 239,240 201,000 5.2
26/02/2015
12.67
 98,800 12.58 12.76 12.49 88,740 2,150 12.3
25/02/2015
12.58
 121,560 12.40 13.21 12.49 39,000 440 5.5
24/02/2015
12.40
 312,160 11.60 12.40 11.69 270,920 1,770 36.9
13/02/2015
11.60
 15,410 11.60 11.60 11.42 8,350 0 1.1
12/02/2015
11.60
 59,110 11.60 11.60 11.51 43,340 0 5.6
11/02/2015
11.60
 256,600 11.42 11.60 11.33 249,260 0 32.2

Chính sách bảo mật | Điều khoản sử dụng |