CTCP Đầu tư Thế giới Di động (mwg)

73.10
0.80
(1.11%)
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
(2026-10-05) 		-1.02 -1.39% 63,699,100 -155,554 -1.4
72.30
76.90
72.30
2 tháng
(2026-09-03) 		0.16 0.23% 117,594,600 -155,154 -1.3
68.88
76.90
72.30
3 tháng
(2026-08-04) 		1.25 1.75% 175,806,800 -115,254 1.5
68.88
76.90
72.30
6 tháng
(2026-05-06) 		-11.17 -13.36% 485,521,500 2,199,046 199.4
61.51
83.57
72.30
12 tháng
(2025-11-07) 		-1.94 -2.60% 1,340,464,800 25,242,446 2,199.4
61.51
91.05
72.30
24 tháng
(2024-11-12) 		14.16 24.31% 3,232,126,300 33,907,976 506.3
44.30
91.05
72.30
36 tháng
(2023-11-20) 		33.86 87.87% 5,482,046,200 71,232,840 2,601.0
35.45
91.05
72.30
60 tháng
(2021-11-29) 		8.10 12.60% 7,237,502,200 12,733,918 1,034.2
33.36
91.05
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
26.21
 1,014,100 26.24 26.67 26.14 0 0 0
03/06/2020
26.18
 861,720 26.21 26.30 26.11 0 0 0
02/06/2020
26.14
 1,110,350 26.39 26.60 26.14 0 0 0
01/06/2020
26.36
 819,630 25.93 26.39 25.93 0 0 0
29/05/2020
25.93
 849,500 25.93 26.05 25.78 0 0 0
28/05/2020
25.96
 950,520 26.05 26.27 25.90 0 0 0
27/05/2020
25.99
 1,320,900 26.63 26.79 25.99 0 0 0
26/05/2020
26.51
 1,175,440 26.42 26.60 26.24 0 0 0
25/05/2020
26.39
 1,135,520 26.05 26.67 25.81 200,000 200,000 0
22/05/2020
26.05
 1,475,820 26.67 26.70 26.05 84,580 84,580 0
21/05/2020
26.67
 1,539,610 26.54 27.06 26.42 0 0 0
20/05/2020
26.51
 1,101,050 26.39 26.57 26.27 0 0 0
19/05/2020
26.73
 1,674,810 26.82 26.88 26.51 0 0 0
18/05/2020
26.21
 2,183,740 25.13 26.24 25.13 0 0 0
15/05/2020
25.16
 1,106,330 25.50 25.68 25.13 0 0 0
14/05/2020
25.44
 1,040,460 25.13 25.68 25.13 0 0 0
13/05/2020
25.72
 1,673,920 25.13 25.78 24.86 20,000 20,000 0
12/05/2020
25.53
 1,938,080 25.99 25.99 25.29 0 0 0
11/05/2020
26.05
 1,257,030 26.05 26.24 25.68 9,140 0 0.8
08/05/2020
25.68
 2,361,840 25.44 26.33 25.44 0 0 0
07/05/2020
25.32
 1,207,270 25.07 25.32 24.98 0 0 0
06/05/2020
24.89
 846,520 24.52 24.89 24.21 0 9,140 -0.7
05/05/2020
24.31
 522,280 24.46 24.70 24.15 0 0 0
04/05/2020
24.34
 917,320 24.98 24.98 24.34 0 0 0
29/04/2020
25.04
 1,175,430 25.04 25.23 24.21 0 0 0
28/04/2020
24.80
 899,940 24.98 25.10 24.64 0 0 0
27/04/2020
25.19
 1,120,700 25.72 25.72 24.89 0 0 0
24/04/2020
25.44
 1,028,080 25.59 25.59 24.89 6,000 0 0.5
23/04/2020
25.59
 1,345,230 26.05 26.05 25.13 0 0 0
22/04/2020
25.13
 1,796,100 23.63 25.44 23.63 49,710 49,710 0
21/04/2020
24.34
 2,583,970 25.16 25.56 24.09 1,336,661 1,342,661 -0.5
20/04/2020
25.84
 2,181,870 25.75 26.08 25.23 0 0 0
17/04/2020
25.13
 2,474,360 23.88 25.13 23.75 363,620 363,620 0
16/04/2020
23.57
 1,460,130 23.29 23.60 23.11 8,490 0 0.6
15/04/2020
23.54
 1,555,700 23.29 23.97 23.17 0 0 0
14/04/2020
22.93
 1,035,610 23.05 23.23 22.50 0 0 0
13/04/2020
22.99
 2,206,590 22.07 23.51 22.07 0 8,490 -0.6
10/04/2020
21.98
 1,235,340 21.95 22.34 21.64 0 0 0
09/04/2020
22.37
 1,610,080 22.99 23.08 22.37 0 0 0
08/04/2020
22.68
 2,044,140 22.31 22.86 21.91 0 0 0
07/04/2020
22.86
 5,818,790 22.90 22.90 21.73 0 0 0
06/04/2020
21.42
 486,160 21.42 21.42 21.42 0 0 0
03/04/2020
20.05
 1,653,030 19.28 20.05 19.10 0 0 0
01/04/2020
18.76
 1,604,700 17.99 19.06 17.90 0 0 0
31/03/2020
18.05
 1,868,280 18.70 19.22 17.26 0 0 0
30/03/2020
18.24
 1,861,200 18.05 19.92 18.05 0 0 0
27/03/2020
19.40
 2,498,890 20.01 20.23 19.40 0 0 0
26/03/2020
20.84
 2,123,850 22.16 22.16 20.84 0 0 0
25/03/2020
22.37
 1,417,730 21.46 22.37 21.15 0 0 0
24/03/2020
21.09
 1,567,590 22.01 22.01 20.47 340,000 340,000 0
23/03/2020
22.01
 1,361,560 22.44 22.99 22.01 0 0 0
20/03/2020
23.66
 1,095,330 23.23 23.66 22.96 0 0 0
19/03/2020
23.17
 1,132,320 23.60 23.82 22.86 0 0 0
18/03/2020
24.15
 1,406,630 23.85 24.67 23.60 8,670 0 0.7
17/03/2020
23.69
 1,252,010 23.69 23.91 21.95 0 0 0
16/03/2020
23.29
 1,526,810 23.60 24.27 22.68 61,590 61,590 0
13/03/2020
24.21
 3,610,700 23.20 26.36 23.20 95,830 71,280 2.2
12/03/2020
24.92
 527,930 24.92 24.92 24.92 0 0 0
11/03/2020
26.79
 1,584,730 28.81 28.96 26.79 0 0 0
10/03/2020
28.78
 1,429,660 27.86 29.12 27.65 0 36,470 -3.3
09/03/2020
29.39
 1,051,190 29.39 30.19 29.39 0 0 0
06/03/2020
31.60
 827,890 32.00 32.12 31.08 0 0 0
05/03/2020
32.34
 673,150 32.49 32.67 32.03 2,200 0 0.2
04/03/2020
32.49
 680,740 32.46 32.49 32.06 260 0 0.0
03/03/2020
32.61
 679,500 33.04 33.04 32.58 10 0 0.0
02/03/2020
32.64
 474,160 32.64 32.86 32.46 0 2,200 -0.2
28/02/2020
32.64
 1,295,250 32.49 32.86 32.03 0 260 0.0
27/02/2020
33.22
 2,144,240 32.55 33.22 32.55 0 0 0
26/02/2020
32.55
 1,083,030 32.49 33.07 32.34 0 0 0
25/02/2020
32.80
 692,650 32.24 32.80 32.24 0 0 0
24/02/2020
32.55
 1,556,120 33.10 33.38 32.40 0 0 0
21/02/2020
33.90
 901,890 33.90 34.33 33.65 0 0 0
20/02/2020
33.90
 451,760 34.02 34.14 33.78 5,000 0 0.6
19/02/2020
33.87
 672,440 33.53 33.87 33.38 0 0 0
18/02/2020
33.38
 568,750 32.95 33.44 32.80 0 0 0
17/02/2020
32.95
 384,490 32.86 32.95 32.55 0 5,000 -0.5
14/02/2020
32.83
 415,290 32.80 33.01 32.46 0 0 0
13/02/2020
33.10
 412,040 33.07 33.41 33.07 0 0 0
12/02/2020
33.41
 569,230 32.70 33.53 32.70 0 0 0
11/02/2020
32.64
 396,130 32.49 32.73 32.49 0 0 0
10/02/2020
32.43
 702,790 32.64 32.95 32.43 0 0 0
07/02/2020
33.32
 628,350 33.50 33.50 33.04 0 0 0
06/02/2020
33.56
 785,620 33.10 33.81 33.10 0 0 0
05/02/2020
33.10
 805,800 33.10 33.62 33.10 0 0 0
04/02/2020
33.07
 905,300 33.41 33.87 32.61 2,930 0 0.3
03/02/2020
33.35
 1,949,930 33.35 33.68 31.88 0 0 0
31/01/2020
33.96
 1,434,750 34.63 35.13 33.87 0 0 0
30/01/2020
34.94
 1,315,710 35.55 35.89 34.63 0 2,930 -0.3
22/01/2020
36.53
 460,240 36.66 36.81 36.32 0 0 0
21/01/2020
36.78
 692,200 36.35 36.93 36.29 250,000 250,000 0
20/01/2020
36.35
 1,463,940 35.40 36.35 35.40 5,272,320 537,060 588.1
17/01/2020
35.58
 435,030 35.37 35.62 35.37 0 0 0
16/01/2020
35.37
 521,080 34.94 35.55 34.91 0 0 0
15/01/2020
34.94
 293,160 34.91 35.00 34.85 8,720 0 1.0
14/01/2020
34.91
 320,810 35.19 35.19 34.88 4,000 0 0.5
13/01/2020
35.09
 288,240 35.09 35.34 34.97 0 0 0
10/01/2020
35.28
 412,180 35.13 35.43 35.03 0 8,720 -1.0
09/01/2020
35.09
 318,070 34.91 35.25 34.76 0 4,000 -0.5
08/01/2020
34.57
 742,390 34.94 35.25 34.57 0 0 0
07/01/2020
35.43
 648,230 35.16 35.43 34.73 0 0 0

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