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)
14/04/2017
18.72
 126,310 19.03 19.04 18.72 0 0 0
13/04/2017
19.03
 86,350 18.92 19.11 18.98 0 0 0
12/04/2017
18.92
 160,680 18.88 19.13 18.82 0 0 0
11/04/2017
18.88
 88,220 18.60 18.88 18.61 0 0 0
10/04/2017
18.60
 69,450 18.70 18.70 18.59 0 0 0
07/04/2017
18.70
 54,260 18.70 18.73 18.59 0 0 0
05/04/2017
18.70
 57,020 18.64 18.74 18.64 0 0 0
04/04/2017
18.64
 98,080 18.75 18.75 18.60 0 0 0
03/04/2017
18.75
 155,160 18.84 18.92 18.65 20,000 20,000 0
31/03/2017
18.84
 62,910 18.87 18.95 18.71 0 0 0
30/03/2017
18.87
 142,470 18.75 18.89 18.61 0 0 0
29/03/2017
18.75
 309,790 18.59 18.83 18.42 0 0 0
28/03/2017
18.59
 131,620 18.59 18.79 18.47 0 0 0
27/03/2017
18.59
 356,790 18.89 19.03 18.56 0 0 0
24/03/2017
18.89
 105,010 18.87 19.01 18.87 0 0 0
23/03/2017
18.87
 175,150 18.94 19.02 18.79 0 0 0
22/03/2017
18.94
 254,390 19.30 19.30 18.92 0 0 0
21/03/2017
19.30
 141,970 19.23 19.35 19.21 0 0 0
20/03/2017
19.23
 91,340 19.22 19.37 19.16 0 0 0
17/03/2017
19.22
 236,840 19.14 19.30 18.92 0 0 0
16/03/2017
19.14
 349,140 19.48 19.78 19.09 0 0 0
15/03/2017
19.48
 357,810 19.26 19.58 19.32 20,000 20,000 0
14/03/2017
19.26
 242,660 19.01 19.26 19.03 0 0 0
13/03/2017
19.01
 223,660 18.92 19.23 18.98 20,000 20,000 0
10/03/2017
18.92
 54,480 18.92 19.01 18.88 0 0 0
09/03/2017
18.92
 41,170 19.01 19.03 18.89 20,000 20,000 0
08/03/2017
19.01
 278,100 18.80 19.30 18.81 11,180 0 1.9
07/03/2017
18.80
 116,510 18.62 18.84 18.47 0 0 0
06/03/2017
18.62
 95,580 18.62 18.75 18.59 8,000 0 1.3
03/03/2017
18.62
 106,870 18.70 18.72 18.59 10 11,180 -1.9
02/03/2017
18.70
 100,290 18.64 18.92 18.59 70,000 70,000 0
01/03/2017
18.64
 104,490 18.71 18.71 18.57 20,000 28,000 -1.3
28/02/2017
18.71
 115,880 18.88 18.92 18.71 0 0 0
27/02/2017
18.88
 338,060 18.59 19.37 18.81 177,600 177,600 0
24/02/2017
18.59
 189,820 18.51 18.59 18.14 0 0 0
23/02/2017
18.51
 242,260 18.60 18.70 18.31 0 0 0
22/02/2017
18.60
 203,790 18.87 18.98 18.53 0 0 0
21/02/2017
18.87
 114,080 18.81 19.03 18.81 0 0 0
20/02/2017
18.81
 213,330 19.26 19.26 18.81 0 0 0
17/02/2017
19.26
 438,000 19.37 19.65 19.11 0 0 0
16/02/2017
19.37
 224,120 19.37 19.93 19.34 0 0 0
15/02/2017
19.37
 112,270 19.26 19.46 19.14 80 0 0.0
14/02/2017
19.26
 113,620 19.39 19.47 19.26 347,910 347,910 0
13/02/2017
19.39
 399,340 18.84 19.47 18.92 18,750 0 3.2
10/02/2017
18.84
 131,350 18.70 18.98 18.70 213,930 214,010 0.0
09/02/2017
18.70
 249,940 18.90 18.91 18.51 60 0 0.0
08/02/2017
18.90
 204,010 19.08 19.08 18.70 0 18,750 -3.2
07/02/2017
19.08
 200,400 19.09 19.13 18.98 0 0 0
06/02/2017
19.09
 249,400 18.81 19.13 18.65 0 60 0.0
03/02/2017
18.81
 122,970 18.92 19.13 18.71 0 0 0
02/02/2017
18.92
 422,570 17.91 18.92 17.92 0 0 0
25/01/2017
17.91
 82,160 17.80 17.91 17.75 0 0 0
24/01/2017
17.80
 120,870 17.72 17.80 17.69 0 0 0
23/01/2017
17.72
 62,600 17.86 17.90 17.63 75,000 75,000 0
20/01/2017
17.86
 74,860 17.63 17.91 17.59 0 0 0
19/01/2017
17.63
 37,760 17.69 17.80 17.63 0 0 0
18/01/2017
17.69
 82,110 17.69 17.76 17.69 0 0 0
17/01/2017
17.69
 106,820 17.75 17.75 17.63 0 0 0
16/01/2017
17.75
 83,590 17.86 17.91 17.75 0 0 0
13/01/2017
17.86
 84,390 17.91 17.95 17.81 0 0 0
12/01/2017
17.91
 205,680 17.91 18.18 17.91 0 0 0
11/01/2017
17.91
 348,450 17.60 17.91 17.63 0 0 0
10/01/2017
17.60
 180,070 17.54 17.73 17.36 0 0 0
09/01/2017
17.54
 126,740 17.67 17.69 17.52 40,000 40,000 0
06/01/2017
17.67
 210,050 17.67 17.79 17.58 1,115,800 1,115,800 0
05/01/2017
17.67
 116,930 17.61 17.67 17.58 0 0 0
04/01/2017
17.61
 75,090 17.54 17.67 17.48 50 0 0.0
03/01/2017
17.54
 127,640 17.47 17.58 17.35 0 0 0
30/12/2016
17.47
 739,330 17.80 17.80 17.41 3,494,720 34,370 586.3
29/12/2016
17.80
 319,690 17.82 17.91 17.63 0 50 0.0
28/12/2016
17.82
 141,150 17.86 17.86 17.70 0 0 0
27/12/2016
17.86
 252,970 17.79 18.03 17.70 0 0 0
26/12/2016
17.79
 280,350 17.33 17.79 17.35 0 0 0
23/12/2016
17.33
 198,200 17.35 17.44 17.30 0 0 0
22/12/2016
17.35
 249,980 17.43 17.43 17.20 0 0 0
21/12/2016
17.43
 156,770 17.31 17.45 17.24 26,870 20,000 1.1
20/12/2016
17.31
 292,650 16.91 17.31 16.69 0 0 0
19/12/2016
16.91
 1,394,910 17.17 17.75 16.57 14,500 0 2.3
16/12/2016
17.17
 52,320 17.22 17.28 17.07 0 6,870 -1.1
15/12/2016
17.22
 110,950 17.35 17.44 17.22 10 0 0.0
14/12/2016
17.35
 71,500 17.08 17.35 17.02 0 14,500 -2.2
13/12/2016
17.08
 84,180 17.08 17.19 16.92 20,000 20,000 0
12/12/2016
17.08
 84,390 17.35 17.41 17.08 22,920 20,000 0.5
09/12/2016
17.35
 81,800 17.35 17.47 17.24 0 0 0
08/12/2016
17.35
 97,210 17.26 17.57 17.19 0 0 0
07/12/2016
17.26
 180,290 17.24 17.34 16.80 0 2,920 -0.4
06/12/2016
17.24
 298,940 17.58 17.90 17.19 0 0 0
05/12/2016
17.58
 249,980 18.47 18.47 17.58 0 0 0
02/12/2016
18.47
 167,130 18.53 18.66 18.47 0 0 0
01/12/2016
18.53
 249,290 18.47 18.75 18.47 0 0 0
30/11/2016
18.47
 196,420 18.25 18.47 18.14 0 0 0
29/11/2016
18.25
 112,320 18.19 18.36 18.19 0 0 0
28/11/2016
18.19
 286,650 18.25 18.53 18.19 50 0 0.0
25/11/2016
18.25
 107,770 18.15 18.36 17.91 0 0 0
24/11/2016
18.15
 68,530 18.14 18.36 18.14 0 0 0
23/11/2016
18.14
 241,160 18.41 18.47 17.91 0 50 0.0
22/11/2016
18.41
 273,000 17.52 18.41 17.48 0 0 0
21/11/2016
17.52
 47,690 17.47 17.68 17.47 0 0 0
18/11/2016
17.47
 69,310 17.41 17.63 17.25 21,630 21,630 0
17/11/2016
17.41
 150,580 17.13 17.66 17.13 5,280 0 0.8

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