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)
17/04/2019
24.98
 343,330 24.94 25.07 24.85 0 15,270 -1.2
16/04/2019
24.94
 454,000 25.19 25.19 24.85 0 0 0
12/04/2019
25.19
 349,720 25.19 25.28 25.01 0 0 0
11/04/2019
25.19
 222,580 25.28 25.37 25.10 0 0 0
10/04/2019
25.28
 401,860 25.56 25.56 25.10 0 0 0
09/04/2019
25.56
 275,970 25.65 25.68 25.40 0 0 0
08/04/2019
25.65
 186,580 25.68 25.80 25.49 0 0 0
05/04/2019
25.68
 354,560 25.49 25.74 25.22 0 0 0
04/04/2019
25.49
 317,500 25.59 25.74 25.46 0 0 0
03/04/2019
25.59
 235,540 25.68 25.80 25.56 0 0 0
02/04/2019
25.68
 287,660 25.68 25.98 25.68 0 0 0
01/04/2019
25.68
 484,640 25.89 25.98 25.65 0 0 0
29/03/2019
25.89
 285,550 25.77 26.01 25.80 0 0 0
28/03/2019
25.77
 352,840 25.77 25.86 25.68 10,690 0 0.9
27/03/2019
25.77
 207,810 25.68 25.92 25.77 0 0 0
26/03/2019
25.68
 588,520 25.59 26.01 25.62 0 0 0
25/03/2019
25.59
 1,163,400 26.62 26.62 25.59 0 10,690 -0.9
22/03/2019
26.62
 671,770 26.84 26.90 26.56 204,970 203,320 0.1
21/03/2019
26.84
 706,020 27.02 27.20 26.84 0 0 0
20/03/2019
27.02
 431,600 27.20 27.27 26.87 0 0 0
19/03/2019
27.20
 1,161,490 27.23 27.78 27.14 0 1,650 -0.1
18/03/2019
27.23
 722,860 27.05 27.27 27.02 0 0 0
15/03/2019
27.05
 456,820 27.17 27.27 26.96 0 0 0
14/03/2019
27.17
 530,270 27.30 27.33 27.02 0 0 0
13/03/2019
27.30
 1,079,120 27.02 27.48 27.02 0 0 0
12/03/2019
27.02
 667,370 26.69 27.02 26.81 0 0 0
11/03/2019
26.69
 358,070 26.44 26.84 26.53 0 0 0
08/03/2019
26.44
 830,580 26.78 26.78 26.38 81,413 81,413 0
07/03/2019
26.78
 458,460 26.90 27.02 26.75 0 0 0
06/03/2019
26.90
 536,430 26.81 26.96 26.65 0 0 0
05/03/2019
26.81
 706,580 27.17 27.48 26.81 0 0 0
04/03/2019
27.17
 769,420 26.72 27.30 26.65 0 0 0
01/03/2019
26.72
 431,190 26.50 26.84 26.56 0 0 0
28/02/2019
26.50
 1,160,450 26.93 27.08 26.50 0 0 0
27/02/2019
26.93
 575,710 27.02 27.30 26.81 0 0 0
26/02/2019
27.02
 797,730 27.36 27.42 26.93 0 0 0
25/02/2019
27.36
 1,273,860 27.17 27.85 27.33 0 0 0
22/02/2019
27.17
 1,190,030 26.84 27.39 26.59 550 0 0.0
21/02/2019
26.84
 781,820 26.59 26.84 26.59 0 0 0
20/02/2019
26.59
 592,890 26.56 26.75 26.53 0 0 0
19/02/2019
26.56
 1,911,250 26.29 26.78 26.29 0 550 0.0
18/02/2019
26.29
 455,150 26.29 26.44 26.23 0 0 0
15/02/2019
26.29
 717,740 26.17 26.35 26.04 0 0 0
14/02/2019
26.17
 668,840 26.32 26.38 26.11 0 0 0
13/02/2019
26.32
 1,212,540 25.83 26.32 25.83 0 0 0
12/02/2019
25.83
 343,450 25.83 26.04 25.83 0 0 0
11/02/2019
25.83
 355,460 25.34 25.83 25.49 0 0 0
01/02/2019
25.34
 420,360 25.34 25.71 25.31 0 0 0
31/01/2019
25.34
 206,030 25.53 25.80 25.34 0 0 0
30/01/2019
25.53
 263,110 26.11 26.11 25.53 1,680,000 1,680,000 0
29/01/2019
26.11
 461,840 25.53 26.11 25.31 0 0 0
28/01/2019
25.53
 270,250 25.40 25.71 25.40 0 0 0
25/01/2019
25.40
 223,510 25.53 25.62 25.40 0 0 0
24/01/2019
25.53
 147,770 25.53 25.62 25.43 0 0 0
23/01/2019
25.53
 176,570 25.59 25.65 25.49 0 0 0
22/01/2019
25.59
 141,590 25.56 25.80 25.56 0 0 0
21/01/2019
25.56
 440,920 25.77 25.83 25.49 10 0 0.0
18/01/2019
25.77
 195,210 26.04 26.11 25.77 0 0 0
17/01/2019
26.04
 457,130 26.04 26.26 26.01 0 0 0
16/01/2019
26.04
 1,761,330 26.17 26.50 26.04 6,188,040 10 566.7
15/01/2019
26.17
 871,010 25.95 26.17 25.74 0 0 0
14/01/2019
25.95
 454,580 25.95 25.95 25.65 0 0 0
11/01/2019
25.95
 360,780 26.26 26.26 25.95 0 0 0
10/01/2019
26.26
 285,290 26.07 26.26 25.86 0 0 0
09/01/2019
26.07
 440,950 25.65 26.17 25.65 0 0 0
08/01/2019
25.65
 172,180 25.95 25.95 25.65 0 0 0
07/01/2019
25.95
 398,000 25.53 26.11 25.59 0 0 0
04/01/2019
25.53
 432,170 25.34 25.56 25.04 0 10,000 -0.8
03/01/2019
25.34
 703,060 26.11 26.17 25.34 0 0 0
02/01/2019
26.11
 351,730 26.56 26.56 26.11 0 0 0
28/12/2018
26.56
 1,051,360 26.38 26.56 25.83 88,230 88,230 0
27/12/2018
26.38
 662,910 26.07 26.56 26.17 0 0 0
26/12/2018
26.07
 342,390 26.07 26.35 26.01 0 0 0
25/12/2018
26.07
 554,610 26.41 26.41 25.68 0 0 0
24/12/2018
26.41
 318,090 26.56 26.72 26.41 0 0 0
21/12/2018
26.56
 926,110 26.11 26.69 25.62 0 0 0
20/12/2018
26.11
 342,770 26.20 26.20 25.86 0 20 0.0
19/12/2018
26.20
 370,690 26.04 26.23 25.83 0 0 0
18/12/2018
26.04
 771,090 25.95 26.04 25.34 0 0 0
17/12/2018
25.95
 944,150 26.84 26.84 25.95 196,720 196,730 0.0
14/12/2018
26.84
 666,410 27.17 27.17 26.81 0 0 0
13/12/2018
27.17
 442,940 27.33 27.51 27.11 20,000 20,000 0
12/12/2018
27.33
 483,230 26.81 27.60 26.87 0 0 0
11/12/2018
26.81
 362,460 26.87 26.99 26.72 0 0 0
10/12/2018
26.87
 381,370 27.05 27.05 26.78 0 0 0
07/12/2018
27.05
 498,460 26.84 27.17 26.84 0 2,250 -0.2
06/12/2018
26.84
 485,380 27.11 27.33 26.72 0 0 0
05/12/2018
27.11
 391,320 26.87 27.27 26.53 0 0 0
04/12/2018
26.87
 350,360 26.87 27.08 26.78 0 0 0
03/12/2018
26.87
 881,770 25.80 26.87 25.95 0 0 0
30/11/2018
25.80
 319,650 25.95 25.98 25.65 0 0 0
29/11/2018
25.95
 301,730 25.83 26.11 25.80 0 0 0
28/11/2018
25.83
 177,110 25.77 25.92 25.71 111,970 111,970 0
27/11/2018
25.77
 170,510 25.95 26.17 25.74 36,000 36,000 0
26/11/2018
25.95
 243,680 25.65 26.14 25.65 0 0 0
23/11/2018
25.65
 275,770 26.20 26.26 25.65 0 0 0
22/11/2018
26.20
 284,960 25.89 26.38 26.14 8,000 0 0.7
21/11/2018
25.89
 342,490 25.74 25.95 25.40 0 0 0
20/11/2018
25.74
 205,300 25.86 25.86 25.59 0 0 0
19/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/11/2018
25.86
 674,870 24.55 25.86 25.10 0 8,000 -0.7

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