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)
23/01/2015
10.54
 83,030 10.45 10.54 10.37 305,380 229,000 9.1
22/01/2015
10.45
 48,110 10.54 10.54 10.45 143,000 101,050 5.0
21/01/2015
10.54
 132,190 10.54 10.63 10.45 105,020 30,030 9.0
20/01/2015
10.54
 170,300 10.37 10.63 10.37 467,700 348,880 14.2
19/01/2015
10.37
 155,000 10.19 10.37 10.10 121,370 0 14.3
16/01/2015
10.19
 116,950 10.54 10.54 10.19 178,190 81,250 11.4
15/01/2015
10.54
 76,470 10.45 10.63 10.45 596,890 577,200 2.4
14/01/2015
10.45
 244,240 10.10 10.45 10.02 934,860 783,000 17.7
13/01/2015
10.10
 290,500 9.66 10.10 9.66 903,550 5,400 102.6
12/01/2015
9.66
 104,230 9.58 9.75 9.49 76,080 0 8.3
09/01/2015
9.58
 46,170 9.40 9.58 9.31 35,350 0 3.8
08/01/2015
9.40
 47,040 9.31 9.49 9.31 24,990 0 2.7
07/01/2015
9.31
 10,590 9.49 9.49 9.31 0 0 0
06/01/2015
9.49
 37,970 9.49 9.49 9.31 28,000 0 3.0
05/01/2015
9.49
 18,030 9.58 9.66 9.40 6,770 0 0.7
31/12/2014
9.58
 57,150 9.49 9.66 9.49 24,270 500 2.6
30/12/2014
9.49
 42,760 9.31 9.49 9.22 19,010 2,030 1.8
29/12/2014
9.31
 27,440 9.31 9.31 9.22 21,240 0 2.2
26/12/2014
9.31
 36,810 9.22 9.40 9.22 137,200 1,100 13.5
25/12/2014
9.22
 14,960 9.58 9.58 9.22 1,200 4,800 -0.4
24/12/2014
9.58
 372,830 9.14 9.75 9.14 319,440 20 35.1
23/12/2014
9.14
 88,810 8.96 9.14 8.96 80,240 0 8.2
22/12/2014
8.96
 45,070 8.96 9.05 8.87 419,950 0 40.3
19/12/2014
8.96
 105,970 8.70 8.96 8.70 313,750 115,000 19.3
18/12/2014
8.70
 20,140 8.79 8.79 8.61 33,300 0 3.3
17/12/2014
8.79
 61,200 8.79 8.87 8.79 87,250 385,000 -32.1
16/12/2014
8.79
 35,520 8.79 8.87 8.79 23,300 1,500 2.2
15/12/2014
8.79
 155,470 8.79 8.96 8.74 146,130 62,780 8.4
12/12/2014
8.79
 162,660 8.74 8.87 8.70 208,760 155,000 5.4
11/12/2014
8.74
 173,360 8.65 8.74 8.43 163,540 131,000 3.2
10/12/2014
8.65
 16,940 8.70 8.70 8.26 12,510 1,000 1.1
09/12/2014
8.70
 180,930 8.74 8.79 8.70 178,850 108,330 7.0
08/12/2014
8.74
 132,160 8.74 8.79 8.61 127,230 94,830 3.2
05/12/2014
8.74
 64,980 8.79 8.79 8.52 57,220 100 5.7
04/12/2014
8.79
 257,870 8.48 9.05 8.79 203,600 125,400 7.9
03/12/2014
8.48
 142,170 7.95 8.48 8.39 114,580 102,100 1.2
02/12/2014
7.95
 39,090 7.47 7.95 7.47 32,720 40 2.9
01/12/2014
7.47
 61,960 7.82 7.82 7.29 35,380 30,520 0.4
28/11/2014
7.82
 38,090 7.99 8.08 7.82 14,980 1,000 1.3
27/11/2014
7.99
 22,250 8.08 8.08 7.91 10,000 1,000 0.8
26/11/2014
8.08
 39,470 8.17 8.26 8.04 23,500 0 2.2
25/11/2014
8.17
 48,550 8.35 8.43 8.17 1,200 0 0.1
24/11/2014
8.35
 57,490 8.61 8.61 8.35 100 1,000 -0.1
21/11/2014
8.61
 14,000 8.61 8.70 8.48 3,270 0 0.3
20/11/2014
8.61
 25,260 8.61 8.70 8.48 100 30 0.0
19/11/2014
8.61
 15,200 8.70 8.70 8.57 940 0 0.1
18/11/2014
8.70
 21,310 8.87 8.87 8.70 290 3,400 -0.3
17/11/2014
8.87
 18,180 8.96 8.96 8.74 500 0 0.1
14/11/2014
8.96
 95,160 8.87 9.05 8.87 83,230 0 8.5
13/11/2014
8.87
 48,060 8.87 8.96 8.87 46,020 6,500 4.0
12/11/2014
8.87
 64,490 8.96 8.96 8.87 62,060 670 6.2
11/11/2014
8.96
 78,920 8.96 8.96 8.79 219,610 156,700 6.4
10/11/2014
8.96
 67,980 9.05 9.05 8.87 3,249,304 3,198,854 5.1
07/11/2014
9.05
 161,420 8.52 9.05 8.52 146,510 0 14.8
06/11/2014
8.52
 176,730 8.79 9.05 8.43 153,740 8,600 14.5
05/11/2014
8.79
 33,320 9.05 9.05 8.79 0 50 -0.0
04/11/2014
9.05
 84,960 9.05 9.14 8.79 73,630 3,300 7.2
03/11/2014
9.05
 51,330 9.31 9.31 8.87 2,210 300 0.2
31/10/2014
9.31
 26,930 9.40 9.40 9.22 8,610 0 0.9
30/10/2014
9.40
 65,350 9.22 9.40 9.22 57,000 0 6.0
29/10/2014
9.22
 21,320 9.31 9.40 9.22 1,250 0 0.1
28/10/2014
9.31
 28,140 9.58 9.58 9.31 2,900 21,060 -0.0
27/10/2014
9.58
 26,890 9.49 9.93 9.58 4,000 0 0.4
24/10/2014
9.49
 17,040 9.22 9.49 9.22 150 0 0.0
23/10/2014
9.22
 21,100 9.40 9.40 9.14 0 7,240 -0.8
22/10/2014
9.40
 15,150 9.49 9.58 9.40 6,820 0 0.7
21/10/2014
9.49
 14,260 9.49 9.58 9.31 200 0 0.0
20/10/2014
9.49
 7,760 9.58 9.75 9.49 60,850 60,000 0.1
17/10/2014
9.58
 59,410 9.40 9.66 9.31 9,380 33,000 -2.5
16/10/2014
9.40
 37,680 9.93 9.93 9.31 20,000 21,230 -0.1
15/10/2014
9.93
 94,190 9.84 9.93 9.75 81,590 200 9.1
14/10/2014
9.84
 34,880 9.84 9.93 9.75 24,810 0 2.8
13/10/2014
9.84
 17,150 10.28 10.28 9.75 40 0 0.0
10/10/2014
10.28
 63,600 10.28 10.37 10.10 100 10,170 -1.2
09/10/2014
10.28
 271,340 9.66 10.28 10.19 3,750 203,260 -23.3
08/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/633 (Volume + 63.30%, Ratio=0.63)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/67 (Volume + 6.70%, Ratio=0.07)
08/10/2014
9.66
 138,900 9.04 9.66 9.49 9,030 104,810 -10.4
07/10/2014
9.04
 37,960 9.04 9.10 8.99 50 3,000 -0.5
06/10/2014
9.04
 19,250 9.04 9.10 8.99 60,650 57,800 0.5
03/10/2014
9.04
 22,400 8.89 9.15 8.99 143,050 143,870 -0.1
02/10/2014
8.89
 51,070 8.79 8.94 8.73 41,080 550 6.9
01/10/2014
8.79
 24,590 8.73 8.89 8.73 13,070 0 2.2
30/09/2014
8.73
 12,510 8.68 8.73 8.53 4,560 9,220 -0.8
29/09/2014
8.68
 11,420 8.63 8.79 8.68 630 4,950 -0.7
26/09/2014
8.63
 26,080 8.32 8.79 8.42 160,330 167,160 -1.1
25/09/2014
8.32
 30,100 8.94 8.94 8.32 100 20,220 -3.3
24/09/2014
8.94
 5,790 8.99 9.20 8.94 3,000 3,240 -0.0
23/09/2014
8.99
 13,620 9.04 9.46 8.99 0 4,750 -0.8
22/09/2014
9.04
 28,590 8.48 9.04 8.68 1,400 300 0.2
19/09/2014
8.48
 20,120 7.96 8.48 8.11 2,110 0 0.3
18/09/2014
7.96
 13,030 7.86 7.96 7.75 36,140 30,800 0.8
17/09/2014
7.86
 6,430 7.86 7.96 7.75 1,860 0 0.3
16/09/2014
7.86
 65,900 7.86 7.86 7.75 63,910 0 9.6
15/09/2014
7.86
 14,500 7.80 7.91 7.80 12,710 0 1.9
12/09/2014
7.80
 44,670 7.86 7.91 7.70 40,140 0 6.0
11/09/2014
7.86
 25,860 7.86 7.96 7.75 4,000 220 0.6
10/09/2014
7.86
 23,640 7.70 7.91 7.55 13,920 0 2.1
09/09/2014
7.70
 88,810 7.49 8.01 7.60 37,280 6,310 4.8
08/09/2014
7.49
 171,700 7.03 7.49 7.03 137,050 0 19.3
05/09/2014
7.03
 44,760 6.82 7.03 6.87 20,650 0 2.8
04/09/2014
6.82
 37,750 6.98 6.98 6.72 400 1,350 -0.1

Chính sách bảo mật | Điều khoản sử dụng |