CTCP Đầu tư Thế giới Di động (mwg)

71.30
-1.60
(-2.19%)
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
(2026-08-12) 		-1.10 -1.49% 48,703,300 -14,936 0
71.30
75.90
71.30
2 tháng
(2026-07-13) 		-1.93 -2.58% 161,070,900 3,699,073 0
62.33
75.90
71.30
3 tháng
(2026-06-15) 		-5.28 -6.76% 240,985,900 6,819,248 0
62.33
78.77
71.30
6 tháng
(2026-03-16) 		-6.46 -8.14% 609,347,300 -1,894,249 -976.4
62.33
85.96
71.30
12 tháng
(2025-09-16) 		-6.17 -7.80% 1,536,274,300 -1,382,049 -818.7
62.33
92.26
71.30
24 tháng
(2024-09-23) 		7.57 11.59% 3,435,977,200 1,531,859 -2,037.6
44.89
92.26
71.30
36 tháng
(2023-09-27) 		22.82 45.57% 5,756,887,900 -21,845,735 -2,756.3
33.80
92.26
71.30
60 tháng
(2021-10-07) 		12.25 20.19% 7,194,551,800 -31,871,280 -2,324.9
33.80
92.26
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2015
8.73
 340,740 8.57 8.79 8.46 4,400,000 4,400,000 0
13/11/2015
8.57
 290,520 8.35 8.68 8.35 0 9,090 -0.7
12/11/2015
8.35
 459,340 8.13 8.35 8.13 0 0 0
11/11/2015
8.13
 69,900 8.07 8.13 8.02 0 10,360 -0.8
10/11/2015
8.07
 174,100 8.13 8.13 7.96 200 0 0.0
09/11/2015
8.13
 205,020 8.02 8.24 7.91 200 0 0.0
06/11/2015
8.02
 121,410 8.24 8.24 7.96 0 0 0
05/11/2015
8.24
 207,670 8.02 8.35 7.91 25,440 25,440 0
04/11/2015
8.02
 134,640 8.07 8.13 8.02 10 200 -0.0
03/11/2015
8.07
 244,920 8.02 8.07 7.80 28,880 29,080 -0.0
02/11/2015
8.02
 203,870 8.13 8.13 7.91 0 0 0
30/10/2015
8.13
 359,290 7.96 8.24 8.02 0 0 0
29/10/2015
7.96
 581,760 7.47 7.96 7.52 3,270 10 0.2
28/10/2015
7.47
 58,040 7.41 7.47 7.36 0 0 0
27/10/2015
7.41
 53,190 7.47 7.47 7.36 0 0 0
26/10/2015
7.47
 72,600 7.47 7.58 7.41 0 0 0
23/10/2015
7.47
 57,590 7.47 7.58 7.41 0 3,270 -0.2
22/10/2015
7.47
 83,430 7.36 7.52 7.30 0 0 0
21/10/2015
7.36
 122,980 7.58 7.58 7.36 0 0 0
20/10/2015
7.58
 111,340 7.74 7.74 7.52 0 0 0
19/10/2015
7.74
 86,440 7.69 7.80 7.63 0 0 0
16/10/2015
7.69
 283,290 7.52 7.85 7.47 0 0 0
15/10/2015
7.52
 154,090 7.41 7.58 7.41 0 0 0
14/10/2015
7.41
 65,500 7.36 7.58 7.36 0 0 0
13/10/2015
7.36
 137,020 7.30 7.63 7.19 0 0 0
12/10/2015
7.30
 115,070 7.47 7.52 7.25 0 0 0
09/10/2015
7.47
 100,870 7.69 7.69 7.36 3,000 0 0.2
08/10/2015
7.69
 180,880 7.25 7.74 7.36 0 0 0
07/10/2015
7.25
 132,400 7.14 7.41 7.19 0 0 0
06/10/2015
7.14
 132,300 6.86 7.25 6.92 0 0 0
05/10/2015
6.86
 56,170 6.81 6.86 6.70 0 3,000 -0.2
02/10/2015
6.81
 25,160 6.75 6.81 6.70 0 0 0
01/10/2015
6.75
 18,210 6.70 6.75 6.64 0 0 0
30/09/2015
6.70
 35,050 6.64 6.81 6.64 0 0 0
29/09/2015
6.64
 12,490 6.75 6.75 6.64 0 0 0
28/09/2015
6.75
 25,880 6.81 6.81 6.70 0 0 0
25/09/2015
6.81
 34,470 6.75 6.81 6.75 0 0 0
24/09/2015
6.75
 14,000 6.86 6.86 6.75 0 0 0
23/09/2015
6.86
 18,580 6.92 6.92 6.81 200 0 0.0
22/09/2015
6.92
 43,100 6.97 7.08 6.86 0 0 0
21/09/2015
6.97
 77,340 6.64 6.97 6.64 0 0 0
18/09/2015
6.64
 37,310 6.59 6.70 6.64 0 0 0
17/09/2015
6.59
 17,070 6.48 6.70 6.53 1,600 200 0.1
16/09/2015
6.48
 47,720 6.48 6.53 6.42 0 0 0
15/09/2015
6.48
 51,120 6.64 6.64 6.48 0 0 0
14/09/2015
6.64
 18,880 6.70 6.75 6.59 10 0 0.0
11/09/2015
6.70
 25,830 6.75 6.75 6.70 0 1,600 -0.1
10/09/2015
6.75
 25,500 6.75 6.81 6.64 0 0 0
09/09/2015
6.75
 19,790 6.81 6.92 6.70 0 0 0
08/09/2015
6.81
 12,500 6.70 6.92 6.70 0 0 0
07/09/2015
6.70
 40,620 6.92 6.92 6.70 0 0 0
04/09/2015
6.92
 23,030 6.97 6.97 6.86 0 10 -0.0
03/09/2015
6.97
 32,900 7.08 7.08 6.86 0 0 0
01/09/2015
7.08
 31,320 7.25 7.36 7.08 0 0 0
31/08/2015
7.25
 88,610 7.08 7.47 7.14 3,680 0 0.2
28/08/2015
7.08
 112,350 6.97 7.19 6.97 0 0 0
27/08/2015
6.97
 139,070 6.86 7.14 6.92 0 0 0
26/08/2015
6.86
 43,160 6.86 6.97 6.86 0 0 0
25/08/2015
6.86
 93,890 6.64 6.97 6.48 0 3,680 -0.2
24/08/2015
6.64
 145,040 7.08 7.08 6.59 0 0 0
21/08/2015
7.08
 89,090 7.19 7.19 6.81 0 0 0
20/08/2015
7.19
 67,300 7.52 7.52 7.19 20,000 20,000 0
19/08/2015
7.52
 51,420 7.69 7.69 7.41 0 0 0
18/08/2015
7.69
 21,390 7.74 7.80 7.63 0 0 0
17/08/2015
7.74
 20,860 7.80 7.85 7.69 10 0 0.0
14/08/2015
7.80
 42,450 7.80 7.85 7.74 0 0 0
13/08/2015
7.80
 29,990 7.80 7.85 7.74 0 0 0
12/08/2015
7.80
 52,570 7.91 7.91 7.74 250 0 0.0
11/08/2015
7.91
 26,040 7.91 7.91 7.85 0 10 -0.0
10/08/2015
7.91
 82,730 7.80 7.96 7.80 45,890 37,500 0.6
07/08/2015
7.80
 36,940 7.85 7.85 7.80 0 0 0
06/08/2015
7.85
 27,680 7.91 7.91 7.80 215,000 212,750 0.2
05/08/2015
7.91
 9,750 7.80 7.91 7.80 100,000 100,000 0
04/08/2015
7.80
 51,930 7.85 7.91 7.80 4,610 8,390 -0.3
03/08/2015
7.85
 71,520 7.85 7.96 7.80 0 0 0
31/07/2015
7.85
 74,200 7.96 8.02 7.85 1,900 2,500 -0.0
30/07/2015
7.96
 29,900 7.96 8.02 7.91 0 0 0
29/07/2015
7.96
 49,360 8.07 8.07 7.96 0 4,610 -0.3
28/07/2015
8.07
 34,250 8.13 8.24 8.07 0 0 0
27/07/2015
8.13
 42,600 8.24 8.24 8.02 131,402 133,302 -0.1
24/07/2015
8.24
 227,840 7.80 8.29 7.85 6,110 0 0.4
23/07/2015
7.80
 40,140 7.80 7.85 7.74 20,000 20,000 0
22/07/2015
7.80
 40,710 7.85 7.91 7.80 1,250 0 0.1
21/07/2015
7.85
 40,090 8.02 8.02 7.80 0 0 0
20/07/2015
8.02
 23,330 8.02 8.02 7.91 0 6,110 -0.4
17/07/2015
8.02
 17,560 8.07 8.07 7.96 0 0 0
16/07/2015
8.07
 9,980 8.02 8.07 8.02 3,260 1,250 0.1
15/07/2015
8.02
 24,970 8.07 8.07 7.91 0 0 0
14/07/2015
8.07
 35,180 8.02 8.07 8.02 180 0 0.0
13/07/2015
8.02
 30,630 8.18 8.18 8.02 130 0 0.0
10/07/2015
8.18
 25,440 8.18 8.18 8.07 0 3,260 -0.2
09/07/2015
8.18
 32,370 8.18 8.18 8.07 0 0 0
08/07/2015
8.18
 39,430 8.13 8.18 8.07 0 180 -0.0
07/07/2015
8.13
 92,510 8.13 8.24 8.13 0 130 -0.0
06/07/2015
8.13
 94,930 8.13 8.18 8.13 10 0 0.0
03/07/2015
8.13
 73,910 8.07 8.24 8.07 0 0 0
02/07/2015
8.07
 32,680 8.07 8.13 8.07 0 0 0
01/07/2015
8.07
 34,230 8.07 8.13 8.02 0 0 0
30/06/2015
8.07
 48,540 8.07 8.18 8.07 13,200 10 1.0
29/06/2015
8.07
 46,030 8.24 8.24 8.02 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |