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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |