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)
16/11/2018
24.55
 631,250 24.50 25.19 24.50 20 0 0.0
15/11/2018
24.50
 292,820 24.57 25.03 24.50 0 0 0
14/11/2018
24.57
 158,520 24.66 25.01 24.57 10 0 0.0
13/11/2018
24.66
 317,270 25.19 25.19 24.62 0 20 0.0
12/11/2018
25.19
 304,040 24.27 25.30 24.27 0 0 0
09/11/2018
24.27
 477,280 25.19 25.65 24.27 0 10 0.0
08/11/2018
25.19
 604,530 25.65 25.65 24.80 0 0 0
07/11/2018
25.65
 643,430 25.51 25.97 25.42 0 0 0
06/11/2018
25.51
 218,730 25.51 25.76 25.30 0 0 0
05/11/2018
25.51
 293,080 25.76 25.76 25.07 0 0 0
02/11/2018
25.76
 504,810 25.30 25.99 25.42 0 0 0
01/11/2018
25.30
 499,610 25.83 25.99 25.19 0 0 0
31/10/2018
25.83
 383,980 24.53 25.83 24.75 0 0 0
30/10/2018
24.53
 580,920 23.98 24.87 23.98 1,000 0 0.1
29/10/2018
23.98
 941,930 24.73 25.05 23.95 0 0 0
26/10/2018
24.73
 849,040 25.88 26.38 24.73 0 0 0
25/10/2018
25.88
 590,330 26.68 26.68 25.30 0 1,000 -0.1
24/10/2018
26.68
 508,800 27.36 27.73 26.68 0 0 0
23/10/2018
27.36
 832,020 28.56 28.56 27.02 0 0 0
22/10/2018
28.56
 271,340 28.65 28.94 28.56 0 0 0
19/10/2018
28.65
 467,910 28.97 28.97 28.49 0 0 0
18/10/2018
28.97
 389,170 29.31 29.43 28.92 30,000 30,000 0
17/10/2018
29.31
 360,430 29.17 29.65 29.22 30,000 0 4.1
16/10/2018
29.17
 298,340 28.74 29.17 28.62 7,620 0 1.0
15/10/2018
28.74
 803,450 29.20 29.22 28.62 20,000 20,000 0
12/10/2018
29.20
 617,790 28.51 29.20 28.42 0 30,000 -4.0
11/10/2018
28.51
 1,579,640 30.00 30.00 28.51 0 7,620 -1.0
10/10/2018
30.00
 576,480 29.65 30.00 29.61 0 0 0
09/10/2018
29.65
 823,360 29.31 29.91 29.33 0 0 0
08/10/2018
29.31
 660,700 28.97 29.54 28.92 0 0 0
05/10/2018
28.97
 605,250 29.52 29.77 28.97 5,000 0 0.6
04/10/2018
29.52
 467,720 29.33 29.77 29.38 0 0 0
03/10/2018
29.33
 473,490 29.08 29.33 29.01 0 0 0
02/10/2018
29.08
 486,880 29.08 29.38 29.01 0 5,000 -0.6
01/10/2018
29.08
 489,970 29.13 29.29 28.99 0 0 0
28/09/2018
29.13
 642,710 29.31 29.75 29.13 0 0 0
27/09/2018
29.31
 770,310 28.62 29.31 28.44 42,000 42,000 0
26/09/2018
28.62
 650,080 28.92 29.04 28.62 0 0 0
25/09/2018
28.92
 498,320 29.01 29.01 28.74 0 0 0
24/09/2018
29.01
 572,820 28.85 29.20 28.85 0 0 0
21/09/2018
28.85
 1,257,670 27.82 28.85 27.82 0 0 0
20/09/2018
27.82
 323,370 27.91 28.05 27.73 0 0 0
19/09/2018
27.91
 368,460 27.94 28.17 27.66 0 0 0
18/09/2018
27.94
 327,290 27.59 27.94 27.25 0 0 0
17/09/2018
27.59
 409,860 27.94 27.94 27.48 0 0 0
14/09/2018
27.94
 261,860 27.82 28.12 27.85 0 0 0
13/09/2018
27.82
 662,640 27.69 28.17 27.66 0 0 0
12/09/2018
27.69
 699,630 27.59 28.01 27.66 0 0 0
11/09/2018
27.59
 688,570 26.88 27.59 26.88 1,200 0 0.1
10/09/2018
26.88
 364,420 26.86 27.11 26.79 0 0 0
07/09/2018
26.86
 285,090 26.65 27.00 26.59 0 0 0
06/09/2018
26.65
 535,920 26.63 26.95 26.63 0 1,200 -0.1
05/09/2018
26.63
 749,310 27.11 27.25 26.56 50,820 50,820 0
04/09/2018
27.11
 698,900 27.48 27.69 27.11 0 0 0
31/08/2018
27.48
 722,760 28.17 28.33 27.48 2,910 0 0.4
30/08/2018
28.17
 459,170 28.01 28.26 27.94 0 0 0
29/08/2018
28.01
 241,030 28.17 28.28 27.96 0 0 0
28/08/2018
28.17
 628,850 28.26 28.40 28.01 0 2,910 -0.4
27/08/2018
28.26
 709,210 27.71 28.42 27.66 20,000 20,000 0
24/08/2018
27.71
 569,900 27.91 27.91 27.48 30,000 30,000 0
23/08/2018
27.91
 461,070 27.87 27.94 27.66 43,000 43,000 0
22/08/2018
27.87
 423,640 27.94 28.05 27.64 0 0 0
21/08/2018
27.94
 612,430 27.71 28.05 27.66 50,000 50,000 0
20/08/2018
27.71
 812,330 27.04 27.78 27.04 20,000 20,000 0
17/08/2018
27.04
 647,260 27.23 27.59 27.04 0 0 0
16/08/2018
27.23
 801,100 26.56 27.23 26.36 0 0 0
15/08/2018
26.56
 785,450 26.95 27.39 26.52 0 0 0
14/08/2018
26.95
 1,034,100 26.15 27.00 26.33 0 0 0
13/08/2018
26.15
 422,090 26.43 26.43 26.04 0 0 0
10/08/2018
26.43
 684,860 26.20 26.54 26.08 0 0 0
09/08/2018
26.20
 431,240 26.08 26.38 26.01 0 0 0
08/08/2018
26.08
 340,650 25.42 26.20 25.42 0 0 0
07/08/2018
25.42
 435,930 25.42 25.67 25.19 0 0 0
06/08/2018
25.42
 363,260 25.76 25.88 25.42 100,000 100,000 0
03/08/2018
25.76
 447,190 26.06 26.38 25.76 0 0 0
02/08/2018
26.06
 613,430 26.01 26.06 25.56 0 0 0
01/08/2018
26.01
 627,780 26.75 26.93 25.99 23,040 23,040 0
31/07/2018
26.75
 568,610 26.56 26.91 26.45 800 0 0.1
30/07/2018
26.56
 596,030 26.06 26.56 26.08 40,000 40,000 0
27/07/2018
26.06
 701,950 25.19 26.11 25.19 0 0 0
26/07/2018
25.19
 435,230 25.30 25.62 24.73 0 800 -0.1
25/07/2018
25.30
 499,320 25.74 26.01 25.30 96,000 96,000 0
24/07/2018
25.74
 511,920 26.08 26.27 25.44 0 0 0
23/07/2018
26.08
 763,720 25.99 26.68 25.85 0 0 0
20/07/2018
25.99
 928,360 26.40 26.40 25.44 0 0 0
19/07/2018
26.40
 862,370 25.88 26.56 25.65 0 0 0
18/07/2018
25.88
 460,950 25.65 26.06 25.51 0 0 0
17/07/2018
25.65
 824,160 24.55 25.65 24.20 0 0 0
16/07/2018
24.55
 401,950 24.04 24.91 24.27 0 0 0
13/07/2018
24.04
 325,760 23.36 24.25 23.61 0 0 0
12/07/2018
23.36
 286,890 23.13 24.04 22.95 0 0 0
11/07/2018
23.13
 488,530 24.02 24.02 22.90 0 0 0
10/07/2018
24.02
 301,970 24.04 24.39 23.82 0 0 0
09/07/2018
24.04
 328,540 24.39 24.85 23.82 0 0 0
06/07/2018
24.39
 567,910 23.29 24.73 22.97 0 0 0
05/07/2018
23.29
 558,520 23.93 24.04 22.90 0 0 0
04/07/2018
23.93
 779,570 22.92 23.93 22.81 13,800 0 1.4
03/07/2018
22.92
 1,075,280 24.50 24.85 22.92 68,000 68,000 0
02/07/2018
24.50
 1,026,590 26.11 26.11 24.50 0 0 0
29/06/2018
26.11
 491,140 26.27 26.68 26.11 0 13,800 -1.6

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