CTCP Đầu tư Thế giới Di động (mwg)

65.10
0.90
(1.40%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |