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)
24/10/2018
26.33
 508,800 27.00 27.37 26.33 0 0 0
23/10/2018
27.00
 832,020 28.02 28.02 26.67 0 0 0
22/10/2018
28.18
 271,340 28.47 28.56 28.18 0 0 0
19/10/2018
28.27
 467,910 28.36 28.54 28.11 0 0 0
18/10/2018
28.59
 389,170 28.99 29.04 28.54 30,000 30,000 0
17/10/2018
28.93
 360,430 28.93 29.26 28.84 30,000 0 4.1
16/10/2018
28.79
 298,340 28.25 28.79 28.25 7,620 0 1.0
15/10/2018
28.36
 803,450 28.84 28.84 28.25 20,000 20,000 0
12/10/2018
28.81
 617,790 28.04 28.81 28.04 0 30,000 -4.0
11/10/2018
28.13
 1,579,640 28.13 29.15 28.13 0 7,620 -1.0
10/10/2018
29.60
 576,480 29.38 29.60 29.22 0 0 0
09/10/2018
29.26
 823,360 28.95 29.51 28.95 0 0 0
08/10/2018
28.93
 660,700 28.59 29.15 28.54 0 0 0
05/10/2018
28.59
 605,250 29.15 29.38 28.59 5,000 0 0.6
04/10/2018
29.13
 467,720 28.99 29.38 28.99 0 0 0
03/10/2018
28.95
 473,490 28.68 28.95 28.63 0 0 0
02/10/2018
28.70
 486,880 28.70 28.99 28.63 0 5,000 -0.6
01/10/2018
28.70
 489,970 28.70 28.90 28.61 0 0 0
28/09/2018
28.74
 642,710 29.04 29.35 28.74 0 0 0
27/09/2018
28.93
 770,310 28.32 28.93 28.07 42,000 42,000 0
26/09/2018
28.25
 650,080 28.47 28.65 28.25 0 0 0
25/09/2018
28.54
 498,320 28.54 28.63 28.36 0 0 0
24/09/2018
28.63
 572,820 28.47 28.81 28.47 0 0 0
21/09/2018
28.47
 1,257,670 27.55 28.47 27.46 0 0 0
20/09/2018
27.46
 323,370 27.55 27.68 27.37 0 0 0
19/09/2018
27.55
 368,460 27.80 27.80 27.30 0 0 0
18/09/2018
27.57
 327,290 27.10 27.57 26.89 0 0 0
17/09/2018
27.23
 409,860 27.46 27.57 27.12 0 0 0
14/09/2018
27.57
 261,860 27.57 27.75 27.48 0 0 0
13/09/2018
27.46
 662,640 27.34 27.80 27.30 0 0 0
12/09/2018
27.32
 699,630 27.34 27.64 27.30 0 0 0
11/09/2018
27.23
 688,570 26.71 27.23 26.53 1,200 0 0.1
10/09/2018
26.53
 364,420 26.51 26.76 26.44 0 0 0
07/09/2018
26.51
 285,090 26.24 26.64 26.24 0 0 0
06/09/2018
26.30
 535,920 26.53 26.60 26.28 0 1,200 -0.1
05/09/2018
26.28
 749,310 26.76 26.89 26.21 50,820 50,820 0
04/09/2018
26.76
 698,900 27.12 27.32 26.76 0 0 0
31/08/2018
27.12
 722,760 27.95 27.95 27.12 2,910 0 0.4
30/08/2018
27.80
 459,170 27.64 27.89 27.57 0 0 0
29/08/2018
27.64
 241,030 27.80 27.91 27.59 0 0 0
28/08/2018
27.80
 628,850 28.02 28.02 27.64 0 2,910 -0.4
27/08/2018
27.89
 709,210 27.41 28.04 27.30 20,000 20,000 0
24/08/2018
27.34
 569,900 27.43 27.52 27.12 30,000 30,000 0
23/08/2018
27.55
 461,070 27.50 27.57 27.30 43,000 43,000 0
22/08/2018
27.50
 423,640 27.68 27.68 27.28 0 0 0
21/08/2018
27.57
 612,430 27.34 27.68 27.30 50,000 50,000 0
20/08/2018
27.34
 812,330 26.78 27.41 26.69 20,000 20,000 0
17/08/2018
26.69
 647,260 27.00 27.23 26.69 0 0 0
16/08/2018
26.87
 801,100 26.03 26.87 26.01 0 0 0
15/08/2018
26.21
 785,450 26.67 27.03 26.17 0 0 0
14/08/2018
26.60
 1,034,100 25.99 26.64 25.99 0 0 0
13/08/2018
25.81
 422,090 25.99 25.99 25.69 0 0 0
10/08/2018
26.08
 684,860 25.85 26.19 25.74 0 0 0
09/08/2018
25.85
 431,240 25.76 26.03 25.67 0 0 0
08/08/2018
25.74
 340,650 25.08 25.85 25.08 0 0 0
07/08/2018
25.08
 435,930 25.08 25.33 24.86 0 0 0
06/08/2018
25.08
 363,260 25.42 25.54 25.08 100,000 100,000 0
03/08/2018
25.42
 447,190 25.76 26.03 25.42 0 0 0
02/08/2018
25.72
 613,430 25.51 25.72 25.22 0 0 0
01/08/2018
25.67
 627,780 26.55 26.58 25.65 23,040 23,040 0
31/07/2018
26.39
 568,610 26.33 26.55 26.10 800 0 0.1
30/07/2018
26.21
 596,030 25.74 26.21 25.74 40,000 40,000 0
27/07/2018
25.72
 701,950 24.86 25.76 24.86 0 0 0
26/07/2018
24.86
 435,230 24.97 25.29 24.41 0 800 -0.1
25/07/2018
24.97
 499,320 25.40 25.67 24.97 96,000 96,000 0
24/07/2018
25.40
 511,920 25.60 25.92 25.11 0 0 0
23/07/2018
25.74
 763,720 25.74 26.33 25.51 0 0 0
20/07/2018
25.65
 928,360 25.65 25.76 25.11 0 0 0
19/07/2018
26.06
 862,370 25.72 26.21 25.31 0 0 0
18/07/2018
25.54
 460,950 25.31 25.72 25.17 0 0 0
17/07/2018
25.31
 824,160 24.18 25.31 23.89 0 0 0
16/07/2018
24.23
 401,950 24.04 24.59 23.95 0 0 0
13/07/2018
23.73
 325,760 23.59 23.93 23.30 0 0 0
12/07/2018
23.05
 286,890 23.05 23.73 22.64 0 0 0
11/07/2018
22.82
 488,530 23.05 23.50 22.60 0 0 0
10/07/2018
23.71
 301,970 23.64 24.07 23.50 0 0 0
09/07/2018
23.73
 328,540 24.18 24.52 23.50 0 0 0
06/07/2018
24.07
 567,910 23.05 24.41 22.67 0 0 0
05/07/2018
22.98
 558,520 23.61 23.73 22.60 0 0 0
04/07/2018
23.61
 779,570 23.00 23.61 22.51 13,800 0 1.4
03/07/2018
22.62
 1,075,280 24.20 24.52 22.62 68,000 68,000 0
02/07/2018
24.18
 1,026,590 25.54 25.54 24.18 0 0 0
29/06/2018
25.76
 491,140 25.99 26.33 25.76 0 13,800 -1.6
28/06/2018
25.92
 638,030 26.35 26.64 25.78 0 0 0
27/06/2018
26.67
 817,170 27.12 27.61 26.67 0 0 0
26/06/2018
27.12
 441,230 26.96 27.30 26.62 0 0 0
25/06/2018
27.32
 705,100 27.12 27.77 27.12 0 0 0
22/06/2018
26.42
 476,580 25.76 26.42 25.38 0 0 0
21/06/2018
25.76
 516,060 26.37 26.55 25.76 0 0 0
20/06/2018
26.17
 411,110 26.01 26.42 25.76 0 0 0
19/06/2018
25.99
 1,911,210 26.10 26.53 24.81 0 0 0
18/06/2018
26.67
 1,070,590 28.00 28.36 26.67 0 0 0
15/06/2018
27.98
 481,440 27.80 28.18 27.39 0 0 0
14/06/2018
27.80
 790,730 27.57 28.47 27.57 0 0 0
13/06/2018
27.71
 697,380 27.34 27.75 27.14 0 0 0
12/06/2018
27.14
 1,008,440 27.19 27.46 26.35 0 0 0
11/06/2018
27.73
 863,640 27.00 28.02 26.85 340 0 0.0
08/06/2018
27.34
 1,050,630 26.21 27.55 26.10 0 0 0
07/06/2018
26.30
 586,210 26.76 26.85 26.24 0 0 0
06/06/2018
26.78
 1,622,250 25.08 26.78 25.06 0 340 0.0

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