CTCP Đầu tư Thế giới Di động (mwg)

72.70
0.40
(0.55%)
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)
06/01/2020
35.16
 389,250 35.19 35.37 34.94 50 0 0.0
03/01/2020
35.34
 791,020 35.86 36.08 35.31 0 0 0
02/01/2020
35.86
 716,290 34.94 35.86 34.85 0 0 0
31/12/2019
34.94
 604,050 34.94 35.22 34.94 0 50 0.0
30/12/2019
34.94
 616,460 34.79 35.09 34.70 0 0 0
27/12/2019
34.79
 488,240 34.63 34.79 34.48 0 0 0
26/12/2019
34.73
 615,240 34.91 34.91 34.36 0 0 0
25/12/2019
34.91
 547,470 34.21 34.91 34.11 200 0 0.0
24/12/2019
34.11
 374,750 34.08 34.27 33.90 66,786 66,786 0
23/12/2019
34.02
 425,780 34.24 34.39 34.02 0 0 0
20/12/2019
33.93
 356,760 33.96 34.27 33.78 110 200 0.0
19/12/2019
33.72
 379,310 33.65 33.96 33.26 0 0 0
18/12/2019
33.72
 1,148,130 34.67 34.82 33.62 0 0 0
17/12/2019
34.73
 448,230 34.88 35.09 34.67 0 110 0.0
16/12/2019
34.70
 444,410 34.33 34.70 34.17 0 0 0
13/12/2019
34.63
 467,610 34.79 35.16 34.42 0 0 0
12/12/2019
34.76
 366,190 34.63 34.79 34.54 0 0 0
11/12/2019
34.63
 314,710 33.87 34.63 33.81 0 0 0
10/12/2019
34.02
 412,000 33.99 34.14 33.72 0 0 0
09/12/2019
33.99
 526,010 33.96 34.21 33.72 0 0 0
06/12/2019
33.96
 468,980 33.90 34.02 33.72 160 0 0.0
05/12/2019
33.90
 544,700 34.70 34.79 33.90 0 0 0
04/12/2019
34.63
 574,630 33.41 34.63 33.29 0 0 0
03/12/2019
33.47
 593,720 33.10 33.53 32.73 100,000 100,160 0.0
02/12/2019
33.22
 642,170 33.53 33.65 33.22 0 0 0
29/11/2019
33.41
 913,420 33.41 33.41 32.67 0 0 0
28/11/2019
33.41
 1,280,490 34.08 34.39 33.38 10 0 0.0
27/11/2019
34.70
 255,150 34.85 35.00 34.60 0 0 0
26/11/2019
34.79
 587,670 34.76 34.94 34.54 0 0 0
25/11/2019
34.33
 619,110 34.54 34.57 33.13 0 10 0.0
22/11/2019
34.33
 871,800 35.25 35.25 33.96 0 0 0
21/11/2019
34.79
 1,214,570 35.86 35.86 34.79 0 0 0
20/11/2019
35.89
 352,350 36.47 36.47 35.77 0 0 0
19/11/2019
36.47
 297,210 36.17 36.47 36.08 0 0 0
18/11/2019
36.11
 342,430 36.35 36.63 36.01 0 0 0
15/11/2019
36.32
 477,380 35.86 36.32 35.80 0 0 0
14/11/2019
35.80
 1,564,490 36.75 36.99 35.55 0 0 0
13/11/2019
36.75
 1,487,180 37.49 37.61 36.47 0 0 0
12/11/2019
37.49
 535,490 37.36 37.64 37.21 0 0 0
11/11/2019
37.36
 1,074,710 38.25 38.25 37.36 0 0 0
08/11/2019
38.19
 791,810 38.44 38.44 37.82 0 0 0
07/11/2019
38.40
 454,070 38.40 38.59 38.22 0 0 0
06/11/2019
38.19
 675,510 38.50 38.53 38.07 10 0 0.0
05/11/2019
38.50
 694,310 38.80 38.86 38.47 0 0 0
04/11/2019
38.65
 1,419,590 38.44 38.80 37.88 194,000 194,000 0
01/11/2019
38.37
 804,110 38.19 38.56 37.64 0 10 0.0
31/10/2019
38.19
 547,280 38.28 38.62 38.19 0 0 0
30/10/2019
38.28
 1,273,880 38.71 38.83 38.19 0 0 0
29/10/2019
38.93
 451,930 39.11 39.35 38.93 0 0 0
28/10/2019
39.11
 791,430 39.23 39.57 39.05 0 0 0
25/10/2019
39.20
 619,560 39.17 39.23 38.86 0 0 0
24/10/2019
39.08
 1,551,290 37.76 39.08 37.76 0 0 0
23/10/2019
37.76
 267,910 37.55 38.13 37.42 0 0 0
22/10/2019
37.73
 283,110 37.70 37.73 37.33 0 0 0
21/10/2019
37.67
 420,540 37.85 37.98 37.39 0 0 0
18/10/2019
37.67
 340,930 37.79 37.88 37.49 50,000 50,000 0
17/10/2019
37.67
 752,150 38.31 38.31 37.61 0 0 0
16/10/2019
38.34
 332,150 38.62 38.77 38.31 0 0 0
15/10/2019
38.47
 330,130 38.22 38.59 38.16 0 0 0
14/10/2019
38.22
 557,790 37.85 38.47 37.70 0 0 0
11/10/2019
37.82
 226,390 37.91 37.94 37.61 0 0 0
10/10/2019
37.88
 309,090 37.88 38.10 37.61 0 0 0
09/10/2019
37.88
 258,380 37.82 37.98 37.58 2,200 0 0.3
08/10/2019
37.70
 617,490 37.09 37.70 36.96 0 0 0
07/10/2019
37.09
 868,850 37.70 37.91 37.09 0 0 0
04/10/2019
37.70
 612,110 38.56 38.56 37.70 0 2,200 -0.3
03/10/2019
38.34
 905,190 38.04 38.37 38.01 0 0 0
02/10/2019
38.37
 697,640 39.08 39.14 38.37 75,330 75,330 0
01/10/2019
39.08
 581,240 38.65 39.17 38.65 0 0 0
30/09/2019
38.65
 678,780 39.54 39.69 38.62 156,946 156,946 0
27/09/2019
39.23
 1,283,330 38.77 39.48 38.62 0 0 0
26/09/2019
38.62
 454,270 38.59 38.77 38.16 79,240 79,240 0
25/09/2019
38.47
 640,200 37.42 38.47 37.24 0 0 0
24/09/2019
37.39
 796,020 37.61 38.19 37.39 0 0 0
23/09/2019
38.01
 706,560 38.62 38.93 37.85 2,225,236 2,225,236 0
20/09/2019
38.77
 626,230 38.59 39.17 38.01 53,330 53,330 0
19/09/2019
38.37
 535,580 37.55 38.37 37.30 0 0 0
18/09/2019
37.39
 837,380 36.01 38.16 37.27 1,615,641 1,615,641 0
17/09/2019
37.82
 433,580 36.01 37.85 37.39 511,788 511,788 0
16/09/2019
37.85
 1,105,630 36.01 38.25 37.58 0 0 0
13/09/2019
37.52
 2,604,620 36.01 37.52 36.01 0 0 0
12/09/2019
35.80
 849,030 35.52 35.92 35.19 0 0 0
11/09/2019
35.28
 699,470 35.19 35.28 34.54 0 0 0
10/09/2019
35.22
 526,620 35.86 35.86 35.09 0 0 0
09/09/2019
35.58
 268,270 35.62 36.01 35.58 0 0 0
06/09/2019
35.86
 446,190 35.62 35.98 35.31 0 0 0
05/09/2019
35.62
 873,420 36.17 36.17 35.25 0 0 0
04/09/2019
36.14
 478,350 35.95 36.29 35.92 0 0 0
03/09/2019
36.04
 672,220 35.95 36.26 35.86 0 0 0
30/08/2019
35.83
 646,070 35.25 35.92 35.25 0 0 0
29/08/2019
35.25
 339,460 34.88 35.25 34.67 0 0 0
28/08/2019
34.88
 598,140 34.94 34.94 34.42 0 0 0
27/08/2019
34.94
 1,894,440 35.95 36.01 34.17 0 0 0
26/08/2019
35.68
 1,035,590 35.31 36.14 35.31 0 0 0
23/08/2019
35.71
 1,033,040 36.01 36.17 35.25 26,660 26,660 0
22/08/2019
36.01
 1,036,330 36.93 36.93 36.01 0 0 0
21/08/2019
36.87
 817,580 36.78 37.36 36.57 0 0 0
20/08/2019
36.78
 539,450 36.23 36.78 36.17 0 0 0
19/08/2019
36.14
 1,147,930 36.11 36.41 35.34 0 0 0
16/08/2019
35.95
 1,469,190 37.03 37.52 35.95 0 0 0

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