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)
02/01/2018
29.41
 566,400 29.19 29.52 29.19 0 0 0
29/12/2017
29.19
 2,556,830 29.17 29.68 29.14 4,482,410 0 627.1
28/12/2017
29.14
 843,070 28.97 29.30 28.97 0 0 0
27/12/2017
28.97
 601,920 29.41 29.48 28.85 154,150 154,150 0
26/12/2017
29.41
 314,940 29.19 29.57 29.19 0 0 0
25/12/2017
29.19
 422,830 29.34 29.41 29.03 0 0 0
22/12/2017
29.41
 462,180 28.85 29.52 28.77 0 0 0
21/12/2017
28.85
 891,390 28.97 29.41 28.85 0 0 0
20/12/2017
29.63
 607,890 29.86 29.86 29.41 131,000 131,000 0
19/12/2017
29.86
 710,570 29.41 29.92 29.21 0 0 0
18/12/2017
29.41
 386,750 29.41 29.72 29.32 0 0 0
15/12/2017
29.41
 410,030 28.88 29.52 28.79 0 0 0
14/12/2017
28.85
 512,900 27.63 28.85 27.63 0 0 0
13/12/2017
27.65
 425,000 28.19 28.39 27.65 0 0 0
12/12/2017
28.19
 788,930 28.36 28.72 27.41 0 0 0
11/12/2017
28.34
 565,050 28.30 28.70 28.14 0 0 0
08/12/2017
28.74
 370,230 28.68 29.01 28.56 0 0 0
07/12/2017
28.68
 529,330 29.19 29.26 28.68 0 0 0
06/12/2017
28.90
 1,041,660 29.54 29.61 28.77 0 0 0
05/12/2017
29.57
 481,740 30.35 30.41 29.57 0 0 0
04/12/2017
30.35
 552,520 30.19 30.50 30.10 0 0 0
01/12/2017
30.28
 437,480 29.99 30.30 29.86 0 0 0
30/11/2017
30.08
 453,750 30.17 30.19 29.88 0 0 0
29/11/2017
29.97
 380,520 29.63 30.01 29.57 0 40 0.0
28/11/2017
29.54
 493,330 29.59 29.92 29.26 0 0 0
27/11/2017
29.63
 1,430,020 30.46 30.59 29.30 0 0 0
24/11/2017
30.44
 540,170 30.37 30.53 30.21 0 0 0
23/11/2017
30.48
 680,450 30.75 30.88 30.30 0 0 0
22/11/2017
30.64
 813,520 30.41 30.79 30.17 0 0 0
21/11/2017
30.41
 965,780 30.41 30.88 30.41 0 0 0
20/11/2017
30.41
 767,100 29.86 30.41 29.72 0 0 0
17/11/2017
29.86
 682,340 30.08 30.19 29.66 0 0 0
16/11/2017
29.97
 589,230 29.75 30.15 29.63 0 7,740 -1.0
15/11/2017
29.75
 715,210 29.75 30.44 29.75 0 0 0
14/11/2017
29.97
 2,057,700 28.74 30.08 28.63 0 0 0
13/11/2017
28.52
 543,700 28.72 28.72 28.36 0 0 0
10/11/2017
28.72
 595,520 28.74 29.03 28.43 0 0 0
09/11/2017
28.74
 963,520 28.52 29.08 28.52 0 0 0
08/11/2017
28.52
 500,630 28.14 28.52 28.14 0 0 0
07/11/2017
28.14
 404,420 28.32 28.39 28.05 0 0 0
06/11/2017
28.30
 407,030 28.14 28.61 28.07 0 0 0
03/11/2017
27.96
 596,960 26.74 27.96 26.74 0 0 0
02/11/2017
26.74
 1,823,520 28.19 28.27 26.54 0 0 0
01/11/2017
28.27
 613,970 28.72 28.72 28.19 0 0 0
31/10/2017
28.63
 380,140 28.85 28.92 28.63 0 0 0
30/10/2017
28.92
 586,820 29.50 29.50 28.74 0 0 0
27/10/2017
29.19
 498,290 28.99 29.19 28.81 0 0 0
26/10/2017
29.03
 906,180 29.63 29.63 28.63 479,630 479,630 0
25/10/2017
29.26
 586,890 28.74 29.26 28.63 0 0 0
24/10/2017
28.52
 806,950 27.83 28.52 27.83 0 0 0
23/10/2017
27.96
 886,300 27.96 28.39 27.96 0 0 0
20/10/2017
28.41
 1,759,640 29.63 30.04 28.36 910,010 910,010 0
19/10/2017
29.41
 643,740 28.63 29.41 28.63 0 0 0
18/10/2017
28.63
 789,940 28.48 29.01 28.32 0 0 0
17/10/2017
28.43
 438,880 28.30 28.52 28.19 0 0 0
16/10/2017
28.41
 468,240 27.96 28.41 27.96 0 0 0
13/10/2017
27.85
 539,360 27.41 27.85 27.41 0 0 0
12/10/2017
27.41
 522,850 27.38 27.52 27.27 0 0 0
11/10/2017
27.23
 516,070 27.52 27.67 27.23 0 0 0
10/10/2017
27.52
 847,320 26.51 27.52 26.51 0 0 0
09/10/2017
26.51
 391,870 26.20 26.51 26.20 0 0 0
06/10/2017
26.18
 276,260 26.14 26.25 26.05 0 0 0
05/10/2017
26.07
 339,310 26.49 26.49 26.07 0 0 0
04/10/2017
26.29
 316,560 26.29 26.58 26.22 0 0 0
03/10/2017
26.29
 552,510 26.14 26.45 26.09 0 0 0
02/10/2017
26.14
 300,420 25.91 26.27 25.91 0 0 0
29/09/2017
25.91
 190,250 25.85 26.00 25.80 0 0 0
28/09/2017
25.69
 606,770 25.73 26.07 25.60 0 0 0
27/09/2017
25.62
 465,320 26.07 26.18 25.62 0 0 0
26/09/2017
26.09
 412,600 26.29 26.49 26.07 0 0 0
25/09/2017
26.29
 552,100 26.07 26.60 26.07 0 0 0
22/09/2017
26.05
 879,430 25.42 26.05 25.42 0 10 0.0
21/09/2017
25.42
 221,340 25.40 25.60 25.40 0 100 0.0
20/09/2017
25.40
 234,100 25.40 25.47 25.31 0 0 0
19/09/2017
25.33
 384,620 25.45 25.58 25.24 0 0 0
18/09/2017
25.45
 365,170 25.29 25.60 25.18 0 0 0
15/09/2017
25.36
 299,400 25.42 25.58 25.22 0 0 0
14/09/2017
25.51
 383,810 25.62 25.82 25.42 0 0 0
13/09/2017
25.51
 873,330 25.16 25.69 25.16 0 0 0
12/09/2017
24.95
 307,880 24.64 24.95 24.62 0 0 0
11/09/2017
24.62
 829,940 24.49 25.07 24.49 0 50 0.0
08/09/2017
24.40
 317,800 24.18 24.46 24.18 0 0 0
07/09/2017
24.15
 254,140 24.18 24.35 24.13 0 0 0
06/09/2017
24.06
 268,760 24.04 24.29 24.02 0 0 0
05/09/2017
24.06
 418,240 24.38 24.40 24.06 0 0 0
01/09/2017
24.38
 492,190 24.40 24.46 24.29 0 0 0
31/08/2017
24.38
 361,660 24.40 24.49 24.33 0 0 0
30/08/2017
24.40
 1,158,810 23.84 24.51 23.82 0 0 0
29/08/2017
23.86
 509,890 23.66 24.06 23.66 0 0 0
28/08/2017
23.60
 385,200 23.57 23.60 23.42 0 0 0
25/08/2017
23.53
 275,330 23.51 23.60 23.31 0 0 0
24/08/2017
23.48
 444,160 23.17 23.53 23.15 0 0 0
23/08/2017
23.17
 452,770 23.42 23.51 23.15 0 0 0
22/08/2017
23.42
 199,310 23.66 23.77 23.42 0 0 0
21/08/2017
23.62
 278,040 23.53 23.66 23.44 0 0 0
18/08/2017
23.53
 319,960 23.53 23.80 23.28 0 0 0
17/08/2017
23.53
 434,080 23.84 23.93 23.53 0 0 0
16/08/2017
23.93
 266,480 23.95 24.18 23.89 0 1,250 -0.1
15/08/2017
23.91
 384,890 23.73 24.18 23.73 0 0 0
14/08/2017
23.73
 229,930 23.57 23.89 23.51 0 0 0

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