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)
21/03/2017
19.05
 141,970 18.96 19.09 18.96 0 0 0
20/03/2017
18.98
 91,340 19.11 19.11 18.90 0 0 0
17/03/2017
18.97
 236,840 18.89 19.05 18.67 0 0 0
16/03/2017
18.89
 349,140 19.50 19.52 18.84 0 0 0
15/03/2017
19.22
 357,810 19.22 19.32 19.07 20,000 20,000 0
14/03/2017
19.00
 242,660 18.78 19.00 18.78 0 0 0
13/03/2017
18.76
 223,660 18.84 18.98 18.73 20,000 20,000 0
10/03/2017
18.67
 54,480 18.67 18.76 18.63 0 0 0
09/03/2017
18.67
 41,170 18.76 18.78 18.64 20,000 20,000 0
08/03/2017
18.76
 278,100 18.66 19.05 18.56 11,180 0 1.9
07/03/2017
18.55
 116,510 18.37 18.59 18.23 0 0 0
06/03/2017
18.37
 95,580 18.45 18.51 18.34 8,000 0 1.3
03/03/2017
18.37
 106,870 18.45 18.47 18.34 10 11,180 -1.9
02/03/2017
18.45
 100,290 18.35 18.67 18.34 70,000 70,000 0
01/03/2017
18.40
 104,490 18.45 18.45 18.33 20,000 28,000 -1.3
28/02/2017
18.46
 115,880 18.56 18.67 18.46 0 0 0
27/02/2017
18.63
 338,060 18.63 19.11 18.56 177,600 177,600 0
24/02/2017
18.34
 189,820 18.02 18.34 17.90 0 0 0
23/02/2017
18.26
 242,260 18.35 18.45 18.06 0 0 0
22/02/2017
18.35
 203,790 18.67 18.73 18.29 0 0 0
21/02/2017
18.62
 114,080 18.56 18.78 18.56 0 0 0
20/02/2017
18.56
 213,330 19.00 19.00 18.56 0 0 0
17/02/2017
19.00
 438,000 19.11 19.39 18.86 0 0 0
16/02/2017
19.11
 224,120 19.08 19.67 19.08 0 0 0
15/02/2017
19.11
 112,270 19.00 19.20 18.89 80 0 0.0
14/02/2017
19.00
 113,620 19.20 19.21 19.00 347,910 347,910 0
13/02/2017
19.14
 399,340 18.67 19.21 18.67 18,750 0 3.2
10/02/2017
18.59
 131,350 18.45 18.73 18.45 213,930 214,010 0.0
09/02/2017
18.45
 249,940 18.65 18.66 18.26 60 0 0.0
08/02/2017
18.65
 204,010 18.78 18.83 18.45 0 18,750 -3.2
07/02/2017
18.83
 200,400 18.78 18.88 18.73 0 0 0
06/02/2017
18.84
 249,400 18.56 18.88 18.41 0 60 0.0
03/02/2017
18.56
 122,970 18.67 18.88 18.46 0 0 0
02/02/2017
18.67
 422,570 17.79 18.67 17.69 0 0 0
25/01/2017
17.68
 82,160 17.57 17.68 17.51 0 0 0
24/01/2017
17.57
 120,870 17.49 17.57 17.46 0 0 0
23/01/2017
17.49
 62,600 17.67 17.67 17.40 75,000 75,000 0
20/01/2017
17.62
 74,860 17.36 17.68 17.36 0 0 0
19/01/2017
17.40
 37,760 17.57 17.57 17.40 0 0 0
18/01/2017
17.46
 82,110 17.47 17.52 17.46 0 0 0
17/01/2017
17.46
 106,820 17.46 17.51 17.40 0 0 0
16/01/2017
17.51
 83,590 17.57 17.68 17.51 0 0 0
13/01/2017
17.62
 84,390 17.68 17.71 17.58 0 0 0
12/01/2017
17.68
 205,680 17.68 17.94 17.68 0 0 0
11/01/2017
17.68
 348,450 17.40 17.68 17.40 0 0 0
10/01/2017
17.37
 180,070 17.26 17.50 17.14 0 0 0
09/01/2017
17.31
 126,740 17.46 17.46 17.29 40,000 40,000 0
06/01/2017
17.43
 210,050 17.42 17.56 17.35 1,115,800 1,115,800 0
05/01/2017
17.43
 116,930 17.38 17.43 17.35 0 0 0
04/01/2017
17.38
 75,090 17.31 17.43 17.25 50 0 0.0
03/01/2017
17.31
 127,640 17.31 17.35 17.13 0 0 0
30/12/2016
17.24
 739,330 17.34 17.46 17.18 3,494,720 34,370 586.3
29/12/2016
17.57
 319,690 17.57 17.68 17.40 0 50 0.0
28/12/2016
17.59
 141,150 17.62 17.62 17.47 0 0 0
27/12/2016
17.62
 252,970 17.56 17.79 17.47 0 0 0
26/12/2016
17.56
 280,350 17.13 17.56 17.13 0 0 0
23/12/2016
17.10
 198,200 17.14 17.21 17.07 0 0 0
22/12/2016
17.13
 249,980 17.13 17.20 16.97 0 0 0
21/12/2016
17.20
 156,770 17.08 17.22 17.01 26,870 20,000 1.1
20/12/2016
17.08
 292,650 16.57 17.08 16.47 0 0 0
19/12/2016
16.68
 1,394,910 17.24 17.51 16.35 14,500 0 2.3
16/12/2016
16.95
 52,320 16.90 17.05 16.85 0 6,870 -1.1
15/12/2016
16.99
 110,950 17.21 17.21 16.99 10 0 0.0
14/12/2016
17.13
 71,500 16.79 17.13 16.79 0 14,500 -2.2
13/12/2016
16.86
 84,180 16.82 16.96 16.69 20,000 20,000 0
12/12/2016
16.86
 84,390 17.18 17.18 16.86 22,920 20,000 0.5
09/12/2016
17.13
 81,800 17.13 17.24 17.01 0 0 0
08/12/2016
17.13
 97,210 17.34 17.34 16.96 0 0 0
07/12/2016
17.04
 180,290 16.96 17.11 16.58 0 2,920 -0.4
06/12/2016
17.01
 298,940 17.35 17.67 16.96 0 0 0
05/12/2016
17.35
 249,980 18.12 18.12 17.35 0 0 0
02/12/2016
18.23
 167,130 18.42 18.42 18.23 0 0 0
01/12/2016
18.29
 249,290 18.23 18.51 18.23 0 0 0
30/11/2016
18.23
 196,420 18.01 18.23 17.90 0 0 0
29/11/2016
18.01
 112,320 18.12 18.12 17.95 0 0 0
28/11/2016
17.95
 286,650 17.95 18.29 17.95 50 0 0.0
25/11/2016
18.01
 107,770 17.92 18.12 17.68 0 0 0
24/11/2016
17.91
 68,530 17.90 18.12 17.90 0 0 0
23/11/2016
17.90
 241,160 18.12 18.23 17.68 0 50 0.0
22/11/2016
18.16
 273,000 17.25 18.16 17.25 0 0 0
21/11/2016
17.29
 47,690 17.28 17.45 17.24 0 0 0
18/11/2016
17.24
 69,310 17.03 17.40 17.03 21,630 21,630 0
17/11/2016
17.18
 150,580 17.01 17.42 16.90 5,280 0 0.8
16/11/2016
16.90
 160,290 17.14 17.16 16.89 250 0 0.0
15/11/2016
17.15
 162,860 17.40 17.46 17.08 0 0 0
14/11/2016
17.35
 198,830 17.35 17.78 17.35 60 5,280 -0.8
11/11/2016
17.48
 105,990 17.40 17.68 17.24 0 250 0.0
10/11/2016
17.40
 233,850 17.57 17.79 17.29 660 0 0.1
09/11/2016
17.13
 319,730 16.83 17.13 16.24 0 60 0.0
08/11/2016
17.04
 136,330 16.96 17.35 16.90 0 0 0
07/11/2016
16.85
 34,680 16.79 17.00 16.75 0 660 -0.1
04/11/2016
16.74
 338,550 16.90 17.18 16.68 1,790 0 0.3
03/11/2016
16.90
 627,210 16.13 16.90 16.13 310 0 0.0
02/11/2016
16.22
 104,410 16.24 16.50 16.13 0 0 0
01/11/2016
16.24
 105,610 15.80 16.26 15.80 0 1,790 -0.3
31/10/2016
16.02
 118,380 16.02 16.41 16.02 0 310 0.0
28/10/2016
16.41
 118,150 16.19 16.41 16.19 400 0 0.1
27/10/2016
16.19
 137,950 16.01 16.19 16.01 0 0 0
26/10/2016
15.91
 203,050 15.83 16.19 15.83 0 0 0
25/10/2016
15.91
 159,550 16.09 16.12 15.80 0 400 -0.1

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