CTCP Đầu tư Thế giới Di động (mwg)

72.30
-0.10
(-0.14%)
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)
22/03/2019
26.27
 671,770 26.48 26.55 26.21 204,970 203,320 0.1
21/03/2019
26.48
 706,020 26.67 26.85 26.48 0 0 0
20/03/2019
26.67
 431,600 26.67 26.91 26.51 0 0 0
19/03/2019
26.85
 1,161,490 26.91 27.42 26.79 0 1,650 -0.1
18/03/2019
26.88
 722,860 26.70 26.91 26.67 0 0 0
15/03/2019
26.70
 456,820 26.82 26.91 26.61 0 0 0
14/03/2019
26.82
 530,270 26.97 26.97 26.67 0 0 0
13/03/2019
26.94
 1,079,120 26.67 27.12 26.67 0 0 0
12/03/2019
26.67
 667,370 26.51 26.67 26.45 0 0 0
11/03/2019
26.33
 358,070 26.30 26.48 26.18 0 0 0
08/03/2019
26.09
 830,580 26.21 26.33 26.03 0 0 0
07/03/2019
26.42
 458,460 26.67 26.67 26.39 0 0 0
06/03/2019
26.55
 536,430 26.51 26.61 26.30 0 0 0
05/03/2019
26.45
 706,580 26.82 27.12 26.45 0 0 0
04/03/2019
26.82
 769,420 26.67 26.94 26.30 0 0 0
01/03/2019
26.36
 431,190 26.39 26.48 26.21 0 0 0
28/02/2019
26.15
 1,160,450 26.58 26.73 26.15 0 0 0
27/02/2019
26.58
 575,710 26.79 26.94 26.45 0 0 0
26/02/2019
26.67
 797,730 27.06 27.06 26.58 0 0 0
25/02/2019
27.00
 1,273,860 27.12 27.48 26.97 0 0 0
22/02/2019
26.82
 1,190,030 26.42 27.03 26.24 550 0 0.0
21/02/2019
26.48
 781,820 26.24 26.48 26.24 0 0 0
20/02/2019
26.24
 592,890 26.21 26.39 26.18 0 0 0
19/02/2019
26.21
 1,911,250 25.94 26.42 25.94 0 550 0.0
18/02/2019
25.94
 455,150 26.06 26.09 25.88 0 0 0
15/02/2019
25.94
 717,740 25.82 26.00 25.70 0 0 0
14/02/2019
25.82
 668,840 25.97 26.03 25.76 0 0 0
13/02/2019
25.97
 1,212,540 25.49 25.97 25.49 0 0 0
12/02/2019
25.49
 343,450 25.49 25.70 25.49 0 0 0
11/02/2019
25.49
 355,460 25.16 25.49 25.16 0 0 0
01/02/2019
25.01
 420,360 25.22 25.37 24.98 0 0 0
31/01/2019
25.01
 206,030 25.31 25.46 25.01 0 0 0
30/01/2019
25.19
 263,110 25.46 25.55 25.19 0 0 0
29/01/2019
25.76
 461,840 25.19 25.76 24.98 0 0 0
28/01/2019
25.19
 270,250 25.07 25.37 25.07 0 0 0
25/01/2019
25.07
 223,510 25.19 25.28 25.07 0 0 0
24/01/2019
25.19
 147,770 25.19 25.28 25.10 0 0 0
23/01/2019
25.19
 176,570 25.25 25.31 25.16 0 0 0
22/01/2019
25.25
 141,590 25.25 25.46 25.22 0 0 0
21/01/2019
25.22
 440,920 25.43 25.49 25.16 10 0 0.0
18/01/2019
25.43
 195,210 25.67 25.76 25.43 0 0 0
17/01/2019
25.70
 457,130 25.91 25.91 25.67 0 0 0
16/01/2019
25.70
 1,761,330 25.70 26.15 25.70 6,188,040 10 566.7
15/01/2019
25.82
 871,010 25.61 25.82 25.40 0 0 0
14/01/2019
25.61
 454,580 25.61 25.61 25.31 0 0 0
11/01/2019
25.61
 360,780 25.91 25.91 25.61 0 0 0
10/01/2019
25.91
 285,290 25.73 25.91 25.52 0 0 0
09/01/2019
25.73
 440,950 25.31 25.82 25.31 0 0 0
08/01/2019
25.31
 172,180 25.61 25.61 25.31 0 0 0
07/01/2019
25.61
 398,000 25.31 25.76 25.25 0 0 0
04/01/2019
25.19
 432,170 25.01 25.22 24.71 0 10,000 -0.8
03/01/2019
25.01
 703,060 25.76 25.82 25.01 0 0 0
02/01/2019
25.76
 351,730 25.76 26.21 25.76 0 0 0
28/12/2018
26.21
 1,051,360 26.03 26.21 25.49 88,230 88,230 0
27/12/2018
26.03
 662,910 26.18 26.21 25.82 0 0 0
26/12/2018
25.73
 342,390 25.85 26.00 25.67 0 0 0
25/12/2018
25.73
 554,610 25.61 26.00 25.34 0 0 0
24/12/2018
26.06
 318,090 26.21 26.36 26.06 0 0 0
21/12/2018
26.21
 926,110 25.61 26.33 25.28 0 0 0
20/12/2018
25.76
 342,770 25.61 25.85 25.52 0 20 0.0
19/12/2018
25.85
 370,690 25.76 25.88 25.49 0 0 0
18/12/2018
25.70
 771,090 25.01 25.70 25.01 0 0 0
17/12/2018
25.61
 944,150 26.21 26.36 25.61 196,720 196,730 0.0
14/12/2018
26.48
 666,410 26.76 26.76 26.45 0 0 0
13/12/2018
26.82
 442,940 27.15 27.15 26.76 20,000 20,000 0
12/12/2018
26.97
 483,230 26.51 27.24 26.51 0 0 0
11/12/2018
26.45
 362,460 26.51 26.64 26.36 0 0 0
10/12/2018
26.51
 381,370 26.70 26.70 26.42 0 0 0
07/12/2018
26.70
 498,460 26.48 26.82 26.48 0 2,250 -0.2
06/12/2018
26.48
 485,380 26.51 26.97 26.36 0 0 0
05/12/2018
26.76
 391,320 26.30 26.91 26.18 0 0 0
04/12/2018
26.51
 350,360 26.67 26.73 26.42 0 0 0
03/12/2018
26.51
 881,770 25.76 26.51 25.61 0 0 0
30/11/2018
25.46
 319,650 25.49 25.64 25.31 0 0 0
29/11/2018
25.61
 301,730 25.61 25.76 25.46 0 0 0
28/11/2018
25.49
 177,110 25.46 25.58 25.37 111,970 111,970 0
27/11/2018
25.43
 170,510 25.76 25.82 25.40 36,000 36,000 0
26/11/2018
25.61
 243,680 25.31 25.79 25.31 0 0 0
23/11/2018
25.31
 275,770 25.85 25.91 25.31 0 0 0
22/11/2018
25.85
 284,960 25.85 26.03 25.79 8,000 0 0.7
21/11/2018
25.55
 342,490 25.07 25.61 25.07 0 0 0
20/11/2018
25.40
 205,300 25.52 25.52 25.25 0 0 0
19/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/11/2018
25.52
 674,870 24.77 25.52 24.77 0 8,000 -0.7
16/11/2018
24.23
 631,250 24.41 24.86 24.18 20 0 0.0
15/11/2018
24.18
 292,820 24.41 24.70 24.18 0 0 0
14/11/2018
24.25
 158,520 24.38 24.68 24.25 10 0 0.0
13/11/2018
24.34
 317,270 24.45 24.63 24.29 0 20 0.0
12/11/2018
24.86
 304,040 23.95 24.97 23.95 0 0 0
09/11/2018
23.95
 477,280 24.86 25.31 23.95 0 10 0.0
08/11/2018
24.86
 604,530 25.08 25.31 24.47 0 0 0
07/11/2018
25.31
 643,430 25.42 25.63 25.08 0 0 0
06/11/2018
25.17
 218,730 25.42 25.42 24.97 0 0 0
05/11/2018
25.17
 293,080 25.17 25.29 24.74 0 0 0
02/11/2018
25.42
 504,810 25.51 25.65 25.08 0 0 0
01/11/2018
24.97
 499,610 25.54 25.65 24.86 0 0 0
31/10/2018
25.49
 383,980 24.43 25.49 24.43 0 0 0
30/10/2018
24.20
 580,920 23.73 24.54 23.66 1,000 0 0.1
29/10/2018
23.66
 941,930 24.41 24.72 23.64 0 0 0
26/10/2018
24.41
 849,040 25.99 26.03 24.41 0 0 0
25/10/2018
25.54
 590,330 24.97 26.10 24.97 0 1,000 -0.1

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