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)
29/06/2020
25.31
 1,096,590 26.15 26.15 25.13 0 0 0
26/06/2020
26.15
 449,460 25.97 26.31 25.90 0 0 0
25/06/2020
25.97
 783,410 26.40 26.40 25.93 0 0 0
24/06/2020
26.40
 715,470 26.49 26.80 26.09 1,200,000 1,200,000 0
23/06/2020
26.49
 801,600 26.68 26.83 26.49 820,000 820,000 0
22/06/2020
26.68
 941,430 26.24 26.96 26.28 250,000 250,000 0
19/06/2020
26.24
 859,830 26.03 26.56 26.00 250,000 250,000 0
18/06/2020
26.03
 360,010 26.03 26.03 25.75 0 0 0
17/06/2020
26.03
 770,150 26.21 26.37 25.78 0 0 0
16/06/2020
26.21
 704,020 25.62 26.28 25.84 0 0 0
15/06/2020
25.62
 1,132,400 26.71 26.71 25.44 0 0 0
12/06/2020
26.71
 2,515,300 25.84 26.71 25.16 0 0 0
11/06/2020
25.84
 2,775,660 27.77 27.80 25.84 0 0 0
10/06/2020
27.77
 1,009,890 27.55 27.95 27.05 0 0 0
09/06/2020
27.55
 1,115,180 27.98 28.20 27.52 219,999 219,999 0
08/06/2020
27.98
 3,691,120 26.74 28.36 26.96 0 0 0
05/06/2020
26.74
 744,280 26.56 26.77 26.43 0 0 0
04/06/2020
26.56
 1,014,100 26.52 27.02 26.49 0 0 0
03/06/2020
26.52
 861,720 26.49 26.65 26.46 0 0 0
02/06/2020
26.49
 1,110,350 26.71 26.96 26.49 0 0 0
01/06/2020
26.71
 819,630 26.28 26.74 26.28 0 0 0
29/05/2020
26.28
 849,500 26.31 26.40 26.12 0 0 0
28/05/2020
26.31
 950,520 26.34 26.62 26.24 0 0 0
27/05/2020
26.34
 1,320,900 26.87 27.15 26.34 0 0 0
26/05/2020
26.87
 1,175,440 26.74 26.96 26.59 0 0 0
25/05/2020
26.74
 1,135,520 26.40 27.02 26.15 200,000 200,000 0
22/05/2020
26.40
 1,475,820 27.02 27.05 26.40 84,580 84,580 0
21/05/2020
27.02
 1,539,610 26.87 27.42 26.77 0 0 0
20/05/2020
26.87
 1,101,050 27.08 27.08 26.62 0 0 0
19/05/2020
27.08
 1,674,810 26.56 27.24 26.87 0 0 0
18/05/2020
26.56
 2,183,740 25.50 26.59 25.47 0 0 0
15/05/2020
25.50
 1,106,330 25.78 26.03 25.47 0 0 0
14/05/2020
25.78
 1,040,460 26.06 26.06 25.47 0 0 0
13/05/2020
26.06
 1,673,920 25.87 26.12 25.19 20,000 20,000 0
12/05/2020
25.87
 1,938,080 26.40 26.40 25.62 0 0 0
11/05/2020
26.40
 1,257,030 26.03 26.59 26.03 9,140 0 0.8
08/05/2020
26.03
 2,361,840 25.65 26.68 25.78 0 0 0
07/05/2020
25.65
 1,207,270 25.22 25.65 25.31 0 0 0
06/05/2020
25.22
 846,520 24.63 25.22 24.54 0 9,140 -0.7
05/05/2020
24.63
 522,280 24.66 25.03 24.47 0 0 0
04/05/2020
24.66
 917,320 25.38 25.38 24.66 0 0 0
29/04/2020
25.38
 1,175,430 25.13 25.56 24.54 0 0 0
28/04/2020
25.13
 899,940 25.53 25.53 24.97 0 0 0
27/04/2020
25.53
 1,120,700 25.78 26.06 25.22 0 0 0
24/04/2020
25.78
 1,028,080 25.93 25.93 25.22 6,000 0 0.5
23/04/2020
25.93
 1,345,230 25.47 26.40 25.47 0 0 0
22/04/2020
25.47
 1,796,100 24.66 25.78 23.95 49,710 49,710 0
21/04/2020
24.66
 2,583,970 26.18 26.18 24.41 1,336,661 1,342,661 -0.5
20/04/2020
26.18
 2,181,870 25.47 26.43 25.56 0 0 0
17/04/2020
25.47
 2,474,360 23.88 25.47 24.07 363,620 363,620 0
16/04/2020
23.88
 1,460,130 23.85 23.92 23.42 8,490 0 0.6
15/04/2020
23.85
 1,555,700 23.23 24.29 23.48 0 0 0
14/04/2020
23.23
 1,035,610 23.29 23.54 22.80 0 0 0
13/04/2020
23.29
 2,206,590 22.27 23.82 22.36 0 8,490 -0.6
10/04/2020
22.27
 1,235,340 22.67 22.67 21.93 0 0 0
09/04/2020
22.67
 1,610,080 22.98 23.39 22.67 0 0 0
08/04/2020
22.98
 2,044,140 23.17 23.17 22.21 0 0 0
07/04/2020
23.17
 5,818,790 21.71 23.20 22.02 0 0 0
06/04/2020
21.71
 486,160 20.31 21.71 21.71 0 0 0
03/04/2020
20.31
 1,653,030 19.01 20.31 19.35 0 0 0
01/04/2020
19.01
 1,604,700 18.29 19.32 18.14 0 0 0
31/03/2020
18.29
 1,868,280 18.48 19.47 17.49 0 0 0
30/03/2020
18.48
 1,861,200 19.66 20.19 18.29 0 0 0
27/03/2020
19.66
 2,498,890 21.12 21.12 19.66 0 0 0
26/03/2020
21.12
 2,123,850 22.67 22.67 21.12 0 0 0
25/03/2020
22.67
 1,417,730 21.37 22.67 21.43 0 0 0
24/03/2020
21.37
 1,567,590 22.30 22.30 20.75 340,000 340,000 0
23/03/2020
22.30
 1,361,560 23.98 23.98 22.30 0 0 0
20/03/2020
23.98
 1,095,330 23.48 23.98 23.26 0 0 0
19/03/2020
23.48
 1,132,320 24.47 24.47 23.17 8,670 0 0.7
18/03/2020
24.47
 1,406,630 24.01 25.00 23.92 8,670 0 0.7
17/03/2020
24.01
 1,252,010 23.60 24.23 22.24 0 0 0
16/03/2020
23.60
 1,526,810 24.54 24.60 22.98 61,590 61,590 0
13/03/2020
24.54
 3,610,700 25.25 26.71 23.51 95,830 71,280 2.2
12/03/2020
25.25
 527,930 27.15 27.15 25.25 0 0 0
11/03/2020
27.15
 1,584,730 29.16 29.35 27.15 0 0 0
10/03/2020
29.16
 1,429,660 29.79 29.79 28.02 0 36,470 -3.3
09/03/2020
29.79
 1,051,190 32.02 32.02 29.79 0 0 0
06/03/2020
32.02
 827,890 32.77 32.77 31.49 0 0 0
05/03/2020
32.77
 673,150 32.92 33.11 32.46 2,200 0 0.2
04/03/2020
32.92
 680,740 33.05 33.05 32.49 260 0 0.0
03/03/2020
33.05
 679,500 33.08 33.48 33.02 10 0 0.0
02/03/2020
33.08
 474,160 33.08 33.30 32.89 0 2,200 -0.2
28/02/2020
33.08
 1,295,250 33.67 33.67 32.46 0 260 0.0
27/02/2020
33.67
 2,144,240 32.98 33.67 32.98 0 0 0
26/02/2020
32.98
 1,083,030 33.23 33.51 32.77 0 0 0
25/02/2020
33.23
 692,650 32.98 33.23 32.67 0 0 0
24/02/2020
32.98
 1,556,120 34.35 34.35 32.83 0 0 0
21/02/2020
34.35
 901,890 34.35 34.79 34.10 0 0 0
20/02/2020
34.35
 451,760 34.32 34.60 34.23 5,000 0 0.6
19/02/2020
34.32
 672,440 33.82 34.32 33.82 0 0 0
18/02/2020
33.82
 568,750 33.39 33.89 33.23 0 0 0
17/02/2020
33.39
 384,490 33.26 33.39 32.98 0 5,000 -0.5
14/02/2020
33.26
 415,290 33.54 33.54 32.89 0 0 0
13/02/2020
33.54
 412,040 33.85 33.85 33.51 0 0 0
12/02/2020
33.85
 569,230 33.08 33.98 33.14 0 0 0
11/02/2020
33.08
 396,130 32.86 33.17 32.92 0 0 0
10/02/2020
32.86
 702,790 33.76 33.76 32.86 0 0 0
07/02/2020
33.76
 628,350 34.01 34.01 33.48 0 0 0
06/02/2020
34.01
 785,620 33.54 34.26 33.54 0 0 0

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