CTCP Đầu tư Thế giới Di động (mwg)

72.50
-0.60
(-0.82%)
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
(2026-08-19) 		0.90 1.25% 65,009,900 672,090 58.8
69.80
89.30
72.50
2 tháng
(2026-07-20) 		-0.95 -1.28% 175,573,800 3,364,890 260.7
62.33
89.30
72.50
3 tháng
(2026-06-22) 		-2.92 -3.84% 249,197,900 2,674,090 214.3
62.33
89.30
72.50
6 tháng
(2026-03-23) 		0.04 0.05% 622,981,100 3,625,390 371.2
62.33
89.30
72.50
12 tháng
(2025-09-23) 		-3.51 -4.58% 1,581,243,000 14,558,690 1,366.7
62.33
92.26
72.50
24 tháng
(2024-09-30) 		7 10.58% 3,531,360,300 39,952,120 924.4
44.89
92.26
72.50
36 tháng
(2023-10-04) 		25.72 54.28% 5,923,512,600 20,256,825 504.7
33.80
92.26
72.50
60 tháng
(2021-10-14) 		9.84 15.55% 7,420,857,900 11,288,169 988.5
33.80
92.26
72.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
42.64
 472,400 42.49 42.64 42.05 0 2,500 -0.3
13/04/2021
42.49
 1,232,700 42.49 43.34 42.27 0 0 0
12/04/2021
42.49
 852,600 41.98 42.52 41.89 0 0 0
09/04/2021
41.98
 464,700 42.20 42.20 41.82 0 0 0
08/04/2021
42.20
 310,500 42.36 42.36 42.05 0 0 0
07/04/2021
42.36
 327,200 41.98 42.36 41.60 150,000 150,000 0
06/04/2021
41.98
 1,035,200 42.23 42.68 41.86 0 0 0
05/04/2021
42.23
 364,100 42.45 42.83 42.11 0 0 0
02/04/2021
42.45
 796,700 42.30 42.83 42.30 0 0 0
01/04/2021
42.30
 1,239,000 40.85 42.36 40.47 12,120 12,120 0
31/03/2021
40.85
 326,800 40.75 41.10 40.50 0 0 0
30/03/2021
40.75
 318,600 40.97 41.23 40.63 0 0 0
29/03/2021
40.97
 870,000 40.94 41.54 40.69 30,000 32,000 -0.3
26/03/2021
40.94
 585,900 40.57 40.94 39.37 0 0 0
25/03/2021
40.57
 506,500 40.91 41.20 40.53 0 0 0
24/03/2021
40.91
 528,300 41.26 41.26 40.34 0 0 0
23/03/2021
41.26
 625,000 41.54 41.57 40.94 0 0 0
22/03/2021
41.54
 377,300 41.89 41.89 41.42 0 0 0
19/03/2021
41.89
 376,700 42.08 42.08 41.57 0 0 0
18/03/2021
42.08
 914,000 41.82 42.14 39.37 0 0 0
17/03/2021
41.82
 521,000 41.95 42.05 41.82 49,323 49,323 0
16/03/2021
41.95
 605,800 41.79 42.05 41.45 50,000 50,000 0
15/03/2021
41.79
 766,800 41.29 42.17 41.13 0 0 0
12/03/2021
41.29
 414,300 41.73 41.89 41.10 0 0 0
11/03/2021
41.73
 513,500 41.10 41.86 41.42 651,000 651,000 0
10/03/2021
41.10
 724,600 40.34 41.16 40.00 0 0 0
09/03/2021
40.34
 1,485,600 41.20 41.20 40.28 1,333,333 1,333,333 0
08/03/2021
41.20
 750,000 41.64 41.98 41.16 35,700 35,700 0
05/03/2021
41.64
 844,200 41.82 41.82 41.07 0 0 0
04/03/2021
41.82
 893,000 42.90 43.05 40.94 0 0 0
03/03/2021
42.90
 755,600 42.77 43.15 42.77 0 0 0
02/03/2021
42.77
 571,000 42.45 42.90 42.36 0 0 0
01/03/2021
42.45
 1,200,200 42.52 43.15 42.20 0 300 0.0
26/02/2021
42.52
 1,163,300 42.74 42.74 41.92 0 0 0
25/02/2021
42.74
 659,600 42.14 42.77 41.92 0 0 0
24/02/2021
42.14
 1,009,200 42.90 43.31 42.05 0 0 0
23/02/2021
42.90
 1,867,800 43.15 43.71 41.89 0 0 0
22/02/2021
43.15
 996,100 43.34 43.43 42.58 0 0 0
19/02/2021
43.34
 727,200 43.94 43.94 43.15 0 0 0
18/02/2021
43.94
 1,550,600 43.46 44.06 42.86 0 0 0
17/02/2021
43.46
 2,121,400 40.79 43.46 41.10 0 0 0
09/02/2021
40.79
 1,326,800 40.47 40.94 39.68 0 0 0
08/02/2021
40.47
 1,952,500 41.10 41.10 39.62 0 0 0
05/02/2021
41.10
 1,479,700 40.47 41.35 40.31 0 0 0
04/02/2021
40.47
 1,597,800 40.16 41.23 39.53 16,700 0 2.1
03/02/2021
40.16
 1,798,800 40.31 40.72 39.08 300 0 0.0
02/02/2021
40.31
 1,400,700 38.96 40.41 37.95 0 0 0
01/02/2021
38.96
 2,508,200 41.79 41.79 38.90 70,000 86,700 -2.1
29/01/2021
41.79
 2,812,400 39.12 41.79 37.48 632,789 30 840.2
28/01/2021
39.12
 1,843,300 42.05 42.05 39.12 4,109,700 4,109,700 0
27/01/2021
42.05
 2,106,900 41.57 42.49 41.29 825,200 825,200 0
26/01/2021
41.57
 1,356,200 41.57 42.05 40.97 257,000 257,000 0
25/01/2021
41.57
 2,134,100 40.06 41.70 40.06 0 0 0
22/01/2021
40.06
 1,422,700 39.37 40.12 39.31 10,000 10,000 0
21/01/2021
39.37
 1,034,000 38.68 39.65 38.68 0 0 0
20/01/2021
38.68
 1,682,900 37.79 38.68 36.53 0 0 0
19/01/2021
37.79
 1,659,900 39.81 39.81 37.16 0 0 0
18/01/2021
39.81
 768,800 40.25 40.31 39.75 30,000 30,000 0
15/01/2021
40.25
 845,000 40.28 40.41 40.09 0 0 0
14/01/2021
40.28
 1,433,000 39.75 40.41 39.68 200 0 0.0
13/01/2021
39.75
 1,101,300 39.75 40.19 39.71 0 0 0
12/01/2021
39.75
 1,352,600 39.75 39.81 39.34 0 0 0
11/01/2021
39.75
 1,504,500 38.36 39.81 38.42 100,000 100,200 0.0
08/01/2021
38.36
 1,277,600 38.05 38.71 38.05 0 0 0
07/01/2021
38.05
 1,118,100 38.20 38.20 37.70 2,500 2,500 0
06/01/2021
38.20
 99,550 38.39 38.74 38.01 0 0 0
05/01/2021
38.39
 96,750 37.98 38.61 37.67 400 0 0.0
04/01/2021
37.98
 114,740 37.45 37.98 37.57 3,000 0 0.4
31/12/2020
37.45
 891,550 36.94 37.64 36.94 0 0 0
30/12/2020
36.94
 860,030 36.91 37.45 36.85 490 360 0
29/12/2020
36.91
 702,300 36.94 37.16 36.88 0 3,050 -0.4
28/12/2020
36.94
 933,380 37.32 37.67 36.85 0 0 0
25/12/2020
37.32
 1,008,790 36.75 37.48 36.47 0 490 -0.1
24/12/2020
36.75
 1,132,960 37.20 37.64 36.22 0 0 0
23/12/2020
37.20
 995,990 37.76 38.20 37.20 0 0 0
22/12/2020
37.76
 2,236,430 36.60 37.79 36.34 0 0 0
21/12/2020
36.60
 1,158,010 36.22 36.79 36.12 0 0 0
18/12/2020
36.22
 1,086,810 35.75 36.22 35.59 0 0 0
17/12/2020
35.75
 1,496,400 36.38 36.41 35.75 0 0 0
16/12/2020
36.38
 910,670 36.31 36.53 36.28 0 0 0
15/12/2020
36.31
 1,455,570 36.44 36.94 36.22 0 0 0
14/12/2020
36.44
 989,600 36.00 36.50 36.12 0 0 0
11/12/2020
36.00
 813,340 35.84 36.09 35.59 0 0 0
10/12/2020
35.84
 1,122,020 36.22 36.38 35.84 500 0 0.1
09/12/2020
36.22
 984,430 36.06 36.25 35.87 0 0 0
08/12/2020
36.06
 959,210 36.00 36.41 35.84 0 0 0
07/12/2020
36.00
 671,610 35.87 36.34 35.71 0 3,660 -0.4
04/12/2020
35.87
 768,070 36.12 36.16 35.75 0 0 0
03/12/2020
36.12
 1,224,080 35.90 36.12 35.53 330,000 330,000 0
02/12/2020
35.90
 1,707,050 36.53 36.53 35.68 0 0 0
01/12/2020
36.53
 1,358,430 36.53 36.53 35.65 0 0 0
30/11/2020
36.53
 1,427,120 36.38 37.01 36.44 0 0 0
27/11/2020
36.38
 1,680,140 35.53 36.47 35.53 0 0 0
26/11/2020
35.53
 826,280 35.27 35.65 35.27 100 0 0.0
25/11/2020
35.27
 824,020 35.27 35.78 35.02 0 0 0
24/11/2020
35.27
 1,303,450 35.65 35.87 34.96 760 0 0.1
23/11/2020
35.65
 1,506,160 34.90 35.90 34.83 0 100 0.0
20/11/2020
34.90
 599,730 35.27 35.37 34.90 0 0 0
19/11/2020
35.27
 1,434,630 34.83 35.27 34.52 0 760 -0.1
18/11/2020
34.83
 778,050 35.27 35.40 34.77 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc