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)
05/02/2020
33.54
 805,800 33.51 34.07 33.54 0 0 0
04/02/2020
33.51
 905,300 33.79 34.32 33.05 2,930 0 0.3
03/02/2020
33.79
 1,949,930 34.41 34.41 32.30 0 0 0
31/01/2020
34.41
 1,434,750 35.41 35.59 34.32 0 0 0
30/01/2020
35.41
 1,315,710 37.02 37.02 35.10 0 2,930 -0.3
22/01/2020
37.02
 460,240 37.27 37.30 36.80 0 0 0
21/01/2020
37.27
 692,200 36.84 37.43 36.77 250,000 250,000 0
20/01/2020
36.84
 1,463,940 36.06 36.84 35.87 5,272,320 537,060 588.1
17/01/2020
36.06
 435,030 35.84 36.09 35.84 0 0 0
16/01/2020
35.84
 521,080 35.41 36.03 35.38 0 0 0
15/01/2020
35.41
 293,160 35.38 35.47 35.31 8,720 0 1.0
14/01/2020
35.38
 320,810 35.56 35.66 35.34 4,000 0 0.5
13/01/2020
35.56
 288,240 35.75 35.81 35.44 0 0 0
10/01/2020
35.75
 412,180 35.56 35.90 35.50 0 8,720 -1.0
09/01/2020
35.56
 318,070 35.03 35.72 35.22 0 4,000 -0.5
08/01/2020
35.03
 742,390 35.90 35.90 35.03 0 0 0
07/01/2020
35.90
 648,230 35.62 35.90 35.19 0 0 0
06/01/2020
35.62
 389,250 35.81 35.84 35.41 50 0 0.0
03/01/2020
35.81
 791,020 36.34 36.56 35.78 0 0 0
02/01/2020
36.34
 716,290 35.41 36.34 35.31 0 0 0
31/12/2019
35.41
 604,050 35.41 35.69 35.41 0 50 0.0
30/12/2019
35.41
 616,460 35.25 35.56 35.16 0 0 0
27/12/2019
35.25
 488,240 35.19 35.25 34.94 0 0 0
26/12/2019
35.19
 615,240 35.38 35.38 34.82 0 0 0
25/12/2019
35.38
 547,470 34.57 35.38 34.57 200 0 0.0
24/12/2019
34.57
 374,750 34.48 34.72 34.35 66,786 66,786 0
23/12/2019
34.48
 425,780 34.38 34.85 34.48 0 0 0
20/12/2019
34.38
 356,760 34.16 34.72 34.23 110 200 0.0
19/12/2019
34.16
 379,310 34.16 34.41 33.70 0 0 0
18/12/2019
34.16
 1,148,130 35.19 35.28 34.07 0 0 0
17/12/2019
35.19
 448,230 35.16 35.56 35.13 0 110 0.0
16/12/2019
35.16
 444,410 35.10 35.16 34.63 0 0 0
13/12/2019
35.10
 467,610 35.22 35.62 34.88 0 0 0
12/12/2019
35.22
 366,190 35.10 35.25 35.00 0 0 0
11/12/2019
35.10
 314,710 34.48 35.10 34.26 0 0 0
10/12/2019
34.48
 412,000 34.44 34.60 34.16 0 0 0
09/12/2019
34.44
 526,010 34.41 34.66 34.16 0 0 0
06/12/2019
34.41
 468,980 34.35 34.48 34.16 160 0 0.0
05/12/2019
34.35
 544,700 35.10 35.25 34.35 0 0 0
04/12/2019
35.10
 574,630 33.92 35.10 33.73 0 0 0
03/12/2019
33.92
 593,720 33.67 33.98 33.17 100,000 100,160 4.3
02/12/2019
33.67
 642,170 33.85 34.10 33.67 0 0 0
29/11/2019
33.85
 913,420 33.85 33.85 33.11 0 0 0
28/11/2019
33.85
 1,280,490 35.16 35.16 33.82 10 0 0.0
27/11/2019
35.16
 255,150 35.25 35.47 35.07 0 0 0
26/11/2019
35.25
 587,670 34.79 35.41 35.00 0 0 0
25/11/2019
34.79
 619,110 34.79 35.03 33.57 0 10 0.0
22/11/2019
34.79
 871,800 35.25 35.72 34.41 0 0 0
21/11/2019
35.25
 1,214,570 36.37 36.37 35.25 0 0 0
20/11/2019
36.37
 352,350 36.96 36.96 36.25 0 0 0
19/11/2019
36.96
 297,210 36.59 36.96 36.56 0 0 0
18/11/2019
36.59
 342,430 36.80 37.12 36.49 0 0 0
15/11/2019
36.80
 477,380 36.28 36.80 36.28 0 0 0
14/11/2019
36.28
 1,564,490 37.24 37.49 36.03 0 0 0
13/11/2019
37.24
 1,487,180 37.98 38.11 36.96 0 0 0
12/11/2019
37.98
 535,490 37.86 38.14 37.71 0 0 0
11/11/2019
37.86
 1,074,710 38.70 38.76 37.86 0 0 0
08/11/2019
38.70
 791,810 38.92 38.95 38.33 0 0 0
07/11/2019
38.92
 454,070 38.70 39.10 38.73 0 0 0
06/11/2019
38.70
 675,510 39.01 39.04 38.58 10 0 0.0
05/11/2019
39.01
 694,310 39.17 39.38 38.98 0 0 0
04/11/2019
39.17
 1,419,590 38.89 39.32 38.39 194,000 194,000 0
01/11/2019
38.89
 804,110 38.70 39.07 38.14 0 10 0.0
31/10/2019
38.70
 547,280 38.79 39.13 38.70 0 0 0
30/10/2019
38.79
 1,273,880 39.44 39.44 38.70 0 0 0
29/10/2019
39.44
 451,930 39.63 39.88 39.44 0 0 0
28/10/2019
39.63
 791,430 39.72 40.10 39.57 0 0 0
25/10/2019
39.72
 619,560 39.60 39.76 39.38 0 0 0
24/10/2019
39.60
 1,551,290 38.26 39.60 38.26 0 0 0
23/10/2019
38.26
 267,910 38.23 38.64 37.92 0 0 0
22/10/2019
38.23
 283,110 38.17 38.23 37.83 0 0 0
21/10/2019
38.17
 420,540 38.17 38.48 37.89 0 0 0
18/10/2019
38.17
 340,930 38.17 38.39 37.98 50,000 50,000 0
17/10/2019
38.17
 752,150 38.85 38.85 38.11 0 0 0
16/10/2019
38.85
 332,150 38.98 39.29 38.82 0 0 0
15/10/2019
38.98
 330,130 38.73 39.10 38.67 0 0 0
14/10/2019
38.73
 557,790 38.33 38.98 38.20 0 0 0
11/10/2019
38.33
 226,390 38.39 38.45 38.11 0 0 0
10/10/2019
38.39
 309,090 38.39 38.61 38.11 0 0 0
09/10/2019
38.39
 258,380 38.20 38.48 38.08 2,200 0 0.3
08/10/2019
38.20
 617,490 37.58 38.20 37.46 0 0 0
07/10/2019
37.58
 868,850 38.20 38.42 37.58 0 0 0
04/10/2019
38.20
 612,110 38.85 39.07 38.20 0 2,200 -0.3
03/10/2019
38.85
 905,190 38.89 38.89 38.51 0 0 0
02/10/2019
38.89
 697,640 39.60 39.66 38.89 75,330 75,330 0
01/10/2019
39.60
 581,240 39.17 39.69 39.17 0 0 0
30/09/2019
39.17
 678,780 39.76 40.22 39.13 156,946 156,946 0
27/09/2019
39.76
 1,283,330 39.13 40.00 39.13 84,500 60,000 3.3
26/09/2019
39.13
 454,270 38.98 39.29 38.67 79,240 79,240 0
25/09/2019
38.98
 640,200 37.89 38.98 37.74 0 0 0
24/09/2019
37.89
 796,020 38.51 38.70 37.89 0 0 0
23/09/2019
38.51
 706,560 39.29 39.44 38.36 2,225,236 2,225,236 0
20/09/2019
39.29
 626,230 38.89 39.69 38.51 53,330 53,330 0
19/09/2019
38.89
 535,580 37.89 38.89 37.80 0 0 0
18/09/2019
37.89
 837,380 38.33 38.67 37.77 1,615,641 1,615,641 0
17/09/2019
38.33
 433,580 38.36 38.36 37.89 511,788 511,788 0
16/09/2019
38.36
 1,105,630 38.02 38.76 38.08 1,760,000 1,760,000 0
13/09/2019
38.02
 2,604,620 36.28 38.02 36.49 0 0 0
12/09/2019
36.28
 849,030 35.75 36.40 35.66 0 0 0
11/09/2019
35.75
 699,470 35.69 35.75 35.00 0 0 0

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