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)
29/01/2018
27.95
 1,019,580 28.72 28.72 27.39 0 0 0
26/01/2018
28.72
 282,470 29.13 29.31 28.72 0 0 0
25/01/2018
29.13
 735,390 29.01 29.46 28.70 0 0 0
22/01/2018
29.01
 328,910 28.79 29.69 28.74 0 0 0
19/01/2018
28.79
 374,620 29.24 29.24 28.65 0 0 0
18/01/2018
29.24
 472,240 28.90 29.24 28.45 10 0 0.0
17/01/2018
28.90
 699,560 29.56 29.56 28.90 0 0 0
16/01/2018
29.56
 502,050 29.46 29.69 29.35 0 0 0
15/01/2018
29.46
 426,390 29.40 29.49 29.35 0 10 0.0
12/01/2018
29.40
 761,010 29.78 29.78 29.37 0 0 0
11/01/2018
29.78
 432,890 29.96 29.96 29.69 1,020 0 0.1
10/01/2018
29.96
 726,350 29.69 30.03 29.58 0 0 0
09/01/2018
29.69
 854,350 29.65 29.80 29.33 0 0 0
08/01/2018
29.65
 752,020 30.12 30.12 29.58 0 1,020 -0.1
05/01/2018
30.12
 733,030 30.46 30.48 29.98 0 0 0
04/01/2018
30.46
 678,710 30.39 30.57 30.25 0 0 0
03/01/2018
30.39
 1,132,510 29.80 30.53 29.80 0 0 0
02/01/2018
29.80
 566,400 29.58 29.92 29.58 0 0 0
29/12/2017
29.58
 2,556,830 29.53 30.07 29.53 4,482,410 0 627.1
28/12/2017
29.53
 843,070 29.35 29.69 29.35 0 0 0
27/12/2017
29.35
 601,920 29.80 29.87 29.24 154,150 154,150 0
26/12/2017
29.80
 314,940 29.58 29.96 29.58 0 0 0
25/12/2017
29.58
 422,830 29.80 29.80 29.42 0 0 0
22/12/2017
29.80
 462,180 29.24 29.92 29.15 0 0 0
21/12/2017
29.24
 891,390 30.03 30.03 29.24 0 0 0
20/12/2017
30.03
 607,890 30.25 30.25 29.80 131,000 131,000 0
19/12/2017
30.25
 710,570 29.80 30.32 29.60 0 0 0
18/12/2017
29.80
 386,750 29.80 30.12 29.71 0 0 0
15/12/2017
29.80
 410,030 29.24 29.92 29.17 0 0 0
14/12/2017
29.24
 512,900 28.02 29.24 28.00 0 0 0
13/12/2017
28.02
 425,000 28.56 28.76 28.02 0 0 0
12/12/2017
28.56
 788,930 28.72 29.10 27.77 0 0 0
11/12/2017
28.72
 565,050 29.13 29.13 28.52 0 0 0
08/12/2017
29.13
 370,230 29.06 29.40 28.95 0 0 0
07/12/2017
29.06
 529,330 29.28 29.65 29.06 0 0 0
06/12/2017
29.28
 1,041,660 29.96 30.01 29.15 0 0 0
05/12/2017
29.96
 481,740 30.75 30.82 29.96 0 0 0
04/12/2017
30.75
 552,520 30.68 30.91 30.50 0 0 0
01/12/2017
30.68
 437,480 30.48 30.71 30.25 0 0 0
30/11/2017
30.48
 453,750 30.37 30.59 30.28 0 0 0
29/11/2017
30.37
 380,520 29.94 30.41 29.96 0 40 0.0
28/11/2017
29.94
 493,330 30.03 30.32 29.65 0 0 0
27/11/2017
30.03
 1,430,020 30.84 31.00 29.69 0 0 0
24/11/2017
30.84
 540,170 30.89 30.93 30.62 0 0 0
23/11/2017
30.89
 680,450 31.05 31.29 30.71 0 0 0
22/11/2017
31.05
 813,520 30.82 31.20 30.57 0 0 0
21/11/2017
30.82
 965,780 30.82 31.29 30.82 0 0 0
20/11/2017
30.82
 767,100 30.25 30.82 30.12 0 0 0
17/11/2017
30.25
 682,340 30.37 30.59 30.05 0 0 0
16/11/2017
30.37
 589,230 30.14 30.55 30.03 0 7,740 -1.0
15/11/2017
30.14
 715,210 30.37 30.84 30.14 0 0 0
14/11/2017
30.37
 2,057,700 28.90 30.48 29.01 0 0 0
13/11/2017
28.90
 543,700 29.10 29.10 28.74 0 0 0
10/11/2017
29.10
 595,520 29.13 29.42 28.81 0 0 0
09/11/2017
29.13
 963,520 28.90 29.46 28.90 0 0 0
08/11/2017
28.90
 500,630 28.52 28.90 28.52 0 0 0
07/11/2017
28.52
 404,420 28.67 28.76 28.43 0 0 0
06/11/2017
28.67
 407,030 28.34 28.99 28.45 0 0 0
03/11/2017
28.34
 596,960 27.09 28.34 27.09 0 0 0
02/11/2017
27.09
 1,823,520 28.65 28.65 26.89 0 0 0
01/11/2017
28.65
 613,970 29.01 29.10 28.56 0 0 0
31/10/2017
29.01
 380,140 29.31 29.31 29.01 0 0 0
30/10/2017
29.31
 586,820 29.58 29.89 29.13 0 0 0
27/10/2017
29.58
 498,290 29.42 29.58 29.19 0 0 0
26/10/2017
29.42
 906,180 29.65 30.03 29.01 479,630 479,630 0
25/10/2017
29.65
 586,890 28.90 29.65 29.01 0 0 0
24/10/2017
28.90
 806,950 28.34 28.90 28.20 0 0 0
23/10/2017
28.34
 886,300 28.79 28.79 28.34 0 0 0
20/10/2017
28.79
 1,759,640 29.80 30.44 28.74 910,010 910,010 0
19/10/2017
29.80
 643,740 29.01 29.80 29.01 0 0 0
18/10/2017
29.01
 789,940 28.81 29.40 28.70 0 0 0
17/10/2017
28.81
 438,880 28.79 28.90 28.56 0 0 0
16/10/2017
28.79
 468,240 28.22 28.79 28.34 0 0 0
13/10/2017
28.22
 539,360 27.77 28.22 27.77 0 0 0
12/10/2017
27.77
 522,850 27.59 27.88 27.64 0 0 0
11/10/2017
27.59
 516,070 27.88 28.04 27.59 0 0 0
10/10/2017
27.88
 847,320 26.87 27.88 26.87 0 0 0
09/10/2017
26.87
 391,870 26.53 26.87 26.55 0 0 0
06/10/2017
26.53
 276,260 26.42 26.60 26.39 0 0 0
05/10/2017
26.42
 339,310 26.64 26.85 26.42 0 0 0
04/10/2017
26.64
 316,560 26.64 26.94 26.57 0 0 0
03/10/2017
26.64
 552,510 26.48 26.80 26.44 0 0 0
02/10/2017
26.48
 300,420 26.26 26.62 26.26 0 0 0
29/09/2017
26.26
 190,250 26.03 26.35 26.15 0 0 0
28/09/2017
26.03
 606,770 25.97 26.42 25.94 0 0 0
27/09/2017
25.97
 465,320 26.44 26.53 25.97 0 0 0
26/09/2017
26.44
 412,600 26.64 26.85 26.42 0 0 0
25/09/2017
26.64
 552,100 26.39 26.96 26.42 0 0 0
22/09/2017
26.39
 879,430 25.76 26.39 25.76 0 10 0.0
21/09/2017
25.76
 221,340 25.74 25.94 25.74 0 100 0.0
20/09/2017
25.74
 234,100 25.67 25.81 25.65 0 0 0
19/09/2017
25.67
 384,620 25.78 25.92 25.58 0 0 0
18/09/2017
25.78
 365,170 25.69 25.94 25.51 0 0 0
15/09/2017
25.69
 299,400 25.85 25.92 25.56 0 0 0
14/09/2017
25.85
 383,810 25.85 26.17 25.76 0 0 0
13/09/2017
25.85
 873,330 25.29 26.03 25.49 0 0 0
12/09/2017
25.29
 307,880 24.95 25.29 24.95 0 0 0
11/09/2017
24.95
 829,940 24.72 25.40 24.81 0 50 0.0
08/09/2017
24.72
 317,800 24.47 24.79 24.50 0 0 0
07/09/2017
24.47
 254,140 24.38 24.68 24.45 0 0 0

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