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)
26/06/2015
8.24
 92,010 8.07 8.40 8.02 0 0 0
25/06/2015
8.07
 30,790 8.18 8.29 8.07 0 0 0
24/06/2015
8.18
 121,970 7.69 8.18 7.69 0 15,960 -1.1
23/06/2015
7.69
 56,380 7.91 7.91 7.69 0 12,180 -0.9
22/06/2015
7.91
 48,910 7.96 7.96 7.85 79,546 79,916 -0.0
19/06/2015
7.96
 12,680 8.02 8.07 7.96 0 0 0
18/06/2015
8.02
 5,590 8.02 8.07 7.96 0 150 -0.0
17/06/2015
8.02
 11,460 8.13 8.13 8.02 0 0 0
16/06/2015
8.13
 16,820 8.13 8.18 8.07 0 460 -0.0
15/06/2015
8.13
 34,330 8.24 8.29 8.13 0 0 0
12/06/2015
8.24
 25,770 8.24 8.29 8.18 0 500 -0.0
11/06/2015
8.24
 8,910 8.24 8.29 8.18 2,000 0 0.1
10/06/2015
8.24
 26,060 8.40 8.62 8.24 25,000 25,500 -0.0
09/06/2015
8.40
 34,680 8.40 8.51 8.24 66,100 60,000 0.5
08/06/2015
8.40
 21,110 8.46 8.57 8.40 0 0 0
05/06/2015
8.46
 29,500 8.24 8.46 8.18 0 2,000 -0.2
04/06/2015
8.24
 12,250 8.18 8.29 8.18 0 0 0
03/06/2015
8.18
 19,990 8.35 8.40 8.13 58,460 64,560 -0.5
02/06/2015
8.35
 37,200 8.46 8.46 8.18 0 0 0
01/06/2015
8.46
 14,950 8.57 8.62 8.46 0 0 0
29/05/2015
8.57
 44,560 8.68 8.68 8.35 0 0 0
28/05/2015
8.68
 33,840 8.73 8.84 8.68 15,710 0 1.3
27/05/2015
8.73
 13,100 8.79 8.79 8.62 1,030 0 0.1
26/05/2015
8.79
 39,350 8.51 9.01 8.62 30,000 0 2.4
25/05/2015
8.51
 40,120 8.79 8.79 8.46 0 0 0
22/05/2015
8.79
 48,530 8.84 8.84 8.40 20 15,710 -1.2
21/05/2015
8.84
 28,050 9.28 9.28 8.68 0 1,030 -0.1
20/05/2015
9.28
 203,290 8.79 9.39 9.17 86,550 30,000 4.8
19/05/2015
8.79
 54,280 8.24 8.79 8.57 1,100 0 0.1
18/05/2015
8.24
 88,500 7.74 8.24 7.74 64,740 53,210 0.8
15/05/2015
7.74
 48,430 8.29 8.29 7.74 125,708 125,728 -0.0
14/05/2015
8.29
 87,470 8.90 9.01 8.29 113,160 167,610 -4.1
13/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/05/2015
8.90
 80,660 8.96 9.44 8.79 0 30,220 -2.5
12/05/2015
8.96
 80,020 9.22 9.22 8.61 0 14,510 -1.5
11/05/2015
9.22
 34,870 9.40 9.49 9.22 40,780 39,000 0.2
08/05/2015
9.40
 11,670 9.31 9.40 9.22 0 0 0
07/05/2015
9.31
 15,350 9.22 9.40 9.14 144,650 144,650 0
06/05/2015
9.22
 12,450 9.40 9.40 9.22 20,000 20,000 0
05/05/2015
9.40
 14,490 9.49 9.49 9.14 0 0 0
04/05/2015
9.49
 28,400 9.58 9.66 9.40 0 1,780 -0.2
27/04/2015
9.58
 60,120 9.58 10.10 9.58 0 0 0
24/04/2015
9.58
 73,060 9.14 9.75 9.22 59,750 58,350 0.1
23/04/2015
9.14
 20,810 9.14 9.31 9.14 890 0 0.1
22/04/2015
9.14
 25,120 9.22 9.22 9.14 0 0 0
21/04/2015
9.22
 8,400 9.22 9.31 9.22 280 0 0.0
20/04/2015
9.22
 39,410 9.40 9.40 9.22 1,720 1,400 0.0
17/04/2015
9.40
 8,490 9.40 9.40 9.31 0 890 -0.1
16/04/2015
9.40
 9,680 9.40 9.49 9.31 83,620 83,120 0.1
15/04/2015
9.40
 5,810 9.49 9.49 9.40 20,000 20,000 0
14/04/2015
9.49
 7,010 9.49 9.49 9.31 0 2,000 -0.2
13/04/2015
9.49
 18,220 9.40 9.49 9.40 500 0 0.1
10/04/2015
9.40
 15,410 9.40 9.66 9.40 0 500 -0.1
09/04/2015
9.40
 12,240 9.49 9.58 9.40 1,500 0 0.2
08/04/2015
9.49
 28,090 9.49 9.66 9.40 0 0 0
07/04/2015
9.49
 17,110 9.22 9.58 9.22 0 500 -0.1
06/04/2015
9.22
 5,750 9.40 9.40 9.22 0 0 0
03/04/2015
9.40
 6,960 9.40 9.49 9.31 0 1,500 -0.2
02/04/2015
9.40
 15,600 9.49 9.49 9.40 0 0 0
01/04/2015
9.49
 16,950 9.40 9.58 9.31 0 0 0
31/03/2015
9.40
 19,830 9.40 9.58 9.40 46,500 46,500 0
30/03/2015
9.40
 22,330 9.40 9.66 9.40 330 0 0.0
27/03/2015
9.40
 32,530 9.66 9.66 9.40 159,000 159,000 0
26/03/2015
9.66
 21,600 9.93 9.93 9.66 0 0 0
25/03/2015
9.93
 11,140 10.02 10.19 9.84 20 330 -0.0
24/03/2015
10.02
 30,000 10.10 10.28 9.84 20 330 -0.0
23/03/2015
10.10
 21,570 10.28 10.28 10.02 0 0 0
20/03/2015
10.28
 17,360 10.28 10.45 10.19 8,000 0 1.0
19/03/2015
10.28
 13,300 10.37 10.37 10.19 35,000 35,210 -0.0
18/03/2015
10.37
 860 10.37 10.45 10.28 319,060 319,060 0
17/03/2015
10.37
 60,710 10.28 10.54 10.28 49,160 20,010 3.5
16/03/2015
10.28
 18,510 10.45 10.54 10.28 52,000 30,000 2.6
13/03/2015
10.45
 55,520 10.45 11.07 10.45 48,090 20,000 3.5
12/03/2015
10.45
 33,340 10.02 10.54 9.93 59,180 40,000 2.3
11/03/2015
10.02
 78,590 10.28 10.28 9.66 186,640 179,160 0.9
10/03/2015
10.28
 58,060 10.81 10.81 10.28 26,600 55,000 -3.4
09/03/2015
10.81
 42,500 10.81 11.42 10.63 4,100 28,090 -2.9
06/03/2015
10.81
 71,020 11.07 11.07 10.72 53,720 69,180 -1.9
05/03/2015
11.07
 144,100 11.33 11.33 10.98 913,890 6,010 114.4
04/03/2015
11.33
 108,250 11.25 11.42 11.16 77,800 0 10.0
03/03/2015
11.25
 153,750 11.25 11.51 11.07 117,950 20,800 12.6
02/03/2015
11.25
 101,370 11.77 11.77 10.98 246,830 150 31.2
27/02/2015
11.77
 90,050 12.48 12.56 11.77 239,240 201,000 5.2
26/02/2015
12.48
 98,800 12.39 12.56 12.30 88,740 2,150 12.3
25/02/2015
12.39
 121,560 12.21 13.00 12.30 39,000 440 5.5
24/02/2015
12.21
 312,160 11.42 12.21 11.51 270,920 1,770 36.9
13/02/2015
11.42
 15,410 11.42 11.42 11.25 8,350 0 1.1
12/02/2015
11.42
 59,110 11.42 11.42 11.33 43,340 0 5.6
11/02/2015
11.42
 256,600 11.25 11.42 11.16 249,260 0 32.2
10/02/2015
11.25
 117,430 11.33 11.42 11.25 98,150 1,950 12.4
09/02/2015
11.33
 153,370 11.16 11.42 11.25 110,380 24,780 11.1
06/02/2015
11.16
 90,910 11.07 11.25 11.07 82,070 0 10.4
05/02/2015
11.07
 157,180 10.81 11.07 10.81 108,540 22,460 10.8
04/02/2015
10.81
 95,510 10.54 10.89 10.45 87,540 500 10.7
03/02/2015
10.54
 24,450 10.54 10.63 10.45 21,180 2,700 2.2
02/02/2015
10.54
 63,650 10.89 10.89 10.54 43,320 0 5.2
30/01/2015
10.89
 106,070 10.98 11.07 10.81 227,410 50 28.4
29/01/2015
10.98
 189,640 10.72 10.98 10.63 90,190 600 11.0
28/01/2015
10.72
 153,520 10.45 10.72 10.37 114,340 0 13.7
27/01/2015
10.45
 74,430 10.37 10.54 10.37 66,640 2,000 7.7
26/01/2015
10.37
 69,470 10.54 10.54 10.37 153,580 96,040 6.9

Chính sách bảo mật | Điều khoản sử dụng |