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)
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
10/02/2015
11.42
 117,430 11.51 11.60 11.42 98,150 1,950 12.4
09/02/2015
11.51
 153,370 11.33 11.60 11.42 110,380 24,780 11.1
06/02/2015
11.33
 90,910 11.24 11.42 11.24 82,070 0 10.4
05/02/2015
11.24
 157,180 10.97 11.24 10.97 108,540 22,460 10.8
04/02/2015
10.97
 95,510 10.71 11.06 10.62 87,540 500 10.7
03/02/2015
10.71
 24,450 10.71 10.80 10.62 21,180 2,700 2.2
02/02/2015
10.71
 63,650 11.06 11.06 10.71 43,320 0 5.2
30/01/2015
11.06
 106,070 11.15 11.24 10.97 227,410 50 28.4
29/01/2015
11.15
 189,640 10.89 11.15 10.80 90,190 600 11.0
28/01/2015
10.89
 153,520 10.62 10.89 10.53 114,340 0 13.7
27/01/2015
10.62
 74,430 10.53 10.71 10.53 66,640 2,000 7.7
26/01/2015
10.53
 69,470 10.71 10.71 10.53 153,580 96,040 6.9
23/01/2015
10.71
 83,030 10.62 10.71 10.53 305,380 229,000 9.1
22/01/2015
10.62
 48,110 10.71 10.71 10.62 143,000 101,050 5.0
21/01/2015
10.71
 132,190 10.71 10.80 10.62 105,020 30,030 9.0
20/01/2015
10.71
 170,300 10.53 10.80 10.53 467,700 348,880 14.2
19/01/2015
10.53
 155,000 10.35 10.53 10.26 121,370 0 14.3
16/01/2015
10.35
 116,950 10.71 10.71 10.35 178,190 81,250 11.4
15/01/2015
10.71
 76,470 10.62 10.80 10.62 596,890 577,200 2.4
14/01/2015
10.62
 244,240 10.26 10.62 10.17 934,860 783,000 17.7
13/01/2015
10.26
 290,500 9.81 10.26 9.81 903,550 5,400 102.6
12/01/2015
9.81
 104,230 9.73 9.90 9.64 76,080 0 8.3
09/01/2015
9.73
 46,170 9.55 9.73 9.46 35,350 0 3.8
08/01/2015
9.55
 47,040 9.46 9.64 9.46 24,990 0 2.7
07/01/2015
9.46
 10,590 9.64 9.64 9.46 0 0 0
06/01/2015
9.64
 37,970 9.64 9.64 9.46 28,000 0 3.0
05/01/2015
9.64
 18,030 9.73 9.81 9.55 6,770 0 0.7
31/12/2014
9.73
 57,150 9.64 9.81 9.64 24,270 500 2.6
30/12/2014
9.64
 42,760 9.46 9.64 9.37 19,010 2,030 1.8
29/12/2014
9.46
 27,440 9.46 9.46 9.37 21,240 0 2.2
26/12/2014
9.46
 36,810 9.37 9.55 9.37 137,200 1,100 13.5
25/12/2014
9.37
 14,960 9.73 9.73 9.37 1,200 4,800 -0.4
24/12/2014
9.73
 372,830 9.28 9.90 9.28 319,440 20 35.1
23/12/2014
9.28
 88,810 9.10 9.28 9.10 80,240 0 8.2
22/12/2014
9.10
 45,070 9.10 9.19 9.01 419,950 0 40.3
19/12/2014
9.10
 105,970 8.83 9.10 8.83 313,750 115,000 19.3
18/12/2014
8.83
 20,140 8.92 8.92 8.74 33,300 0 3.3
17/12/2014
8.92
 61,200 8.92 9.01 8.92 87,250 385,000 -32.1
16/12/2014
8.92
 35,520 8.92 9.01 8.92 23,300 1,500 2.2
15/12/2014
8.92
 155,470 8.92 9.10 8.88 146,130 62,780 8.4
12/12/2014
8.92
 162,660 8.88 9.01 8.83 208,760 155,000 5.4
11/12/2014
8.88
 173,360 8.79 8.88 8.57 163,540 131,000 3.2
10/12/2014
8.79
 16,940 8.83 8.83 8.39 12,510 1,000 1.1
09/12/2014
8.83
 180,930 8.88 8.92 8.83 178,850 108,330 7.0
08/12/2014
8.88
 132,160 8.88 8.92 8.74 127,230 94,830 3.2
05/12/2014
8.88
 64,980 8.92 8.92 8.65 57,220 100 5.7
04/12/2014
8.92
 257,870 8.61 9.19 8.92 203,600 125,400 7.9
03/12/2014
8.61
 142,170 8.07 8.61 8.52 114,580 102,100 1.2
02/12/2014
8.07
 39,090 7.58 8.07 7.58 32,720 40 2.9
01/12/2014
7.58
 61,960 7.94 7.94 7.41 35,380 30,520 0.4
28/11/2014
7.94
 38,090 8.12 8.21 7.94 14,980 1,000 1.3
27/11/2014
8.12
 22,250 8.21 8.21 8.03 10,000 1,000 0.8
26/11/2014
8.21
 39,470 8.30 8.39 8.16 23,500 0 2.2
25/11/2014
8.30
 48,550 8.48 8.57 8.30 1,200 0 0.1
24/11/2014
8.48
 57,490 8.74 8.74 8.48 100 1,000 -0.1
21/11/2014
8.74
 14,000 8.74 8.83 8.61 3,270 0 0.3
20/11/2014
8.74
 25,260 8.74 8.83 8.61 100 30 0.0
19/11/2014
8.74
 15,200 8.83 8.83 8.70 940 0 0.1
18/11/2014
8.83
 21,310 9.01 9.01 8.83 290 3,400 -0.3
17/11/2014
9.01
 18,180 9.10 9.10 8.88 500 0 0.1
14/11/2014
9.10
 95,160 9.01 9.19 9.01 83,230 0 8.5
13/11/2014
9.01
 48,060 9.01 9.10 9.01 46,020 6,500 4.0
12/11/2014
9.01
 64,490 9.10 9.10 9.01 62,060 670 6.2
11/11/2014
9.10
 78,920 9.10 9.10 8.92 219,610 156,700 6.4
10/11/2014
9.10
 67,980 9.19 9.19 9.01 3,249,304 3,198,854 5.1
07/11/2014
9.19
 161,420 8.65 9.19 8.65 146,510 0 14.8
06/11/2014
8.65
 176,730 8.92 9.19 8.57 153,740 8,600 14.5
05/11/2014
8.92
 33,320 9.19 9.19 8.92 0 50 -0.0
04/11/2014
9.19
 84,960 9.19 9.28 8.92 73,630 3,300 7.2
03/11/2014
9.19
 51,330 9.46 9.46 9.01 2,210 300 0.2
31/10/2014
9.46
 26,930 9.55 9.55 9.37 8,610 0 0.9
30/10/2014
9.55
 65,350 9.37 9.55 9.37 57,000 0 6.0
29/10/2014
9.37
 21,320 9.46 9.55 9.37 1,250 0 0.1
28/10/2014
9.46
 28,140 9.73 9.73 9.46 2,900 21,060 -0.0

Chính sách bảo mật | Điều khoản sử dụng |