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)
16/11/2016
17.13
 160,290 17.38 17.39 17.12 250 0 0.0
15/11/2016
17.38
 162,860 17.58 17.69 17.31 0 0 0
14/11/2016
17.58
 198,830 17.71 18.01 17.58 60 5,280 -0.8
11/11/2016
17.71
 105,990 17.63 17.91 17.47 0 250 -0.0
10/11/2016
17.63
 233,850 17.35 18.03 17.52 660 0 0.1
09/11/2016
17.35
 319,730 17.26 17.35 16.46 0 60 -0.0
08/11/2016
17.26
 136,330 17.07 17.58 17.13 0 0 0
07/11/2016
17.07
 34,680 16.96 17.23 16.97 0 660 -0.1
04/11/2016
16.96
 338,550 17.13 17.41 16.91 1,790 0 0.3
03/11/2016
17.13
 627,210 16.44 17.13 16.35 310 0 0.0
02/11/2016
16.44
 104,410 16.46 16.72 16.35 0 0 0
01/11/2016
16.46
 105,610 16.23 16.48 16.01 0 1,790 -0.3
31/10/2016
16.23
 118,380 16.63 16.63 16.23 0 310 -0.0
28/10/2016
16.63
 118,150 16.40 16.63 16.40 400 0 0.1
27/10/2016
16.40
 137,950 16.12 16.40 16.22 0 0 0
26/10/2016
16.12
 203,050 16.12 16.40 16.04 0 0 0
25/10/2016
16.12
 159,550 16.29 16.33 16.01 0 400 -0.1
24/10/2016
16.29
 229,130 16.91 17.01 16.29 0 0 0
21/10/2016
16.91
 172,440 16.79 17.35 16.70 21,550 20,000 0.2
20/10/2016
16.79
 143,530 16.83 16.85 16.57 0 0 0
19/10/2016
16.83
 103,920 16.79 17.12 16.80 0 0 0
18/10/2016
16.79
 268,420 16.04 17.01 15.90 0 1,550 -0.2
17/10/2016
16.04
 210,270 16.57 16.57 16.02 0 0 0
14/10/2016
16.57
 145,960 16.53 17.02 16.53 10 0 0.0
13/10/2016
16.53
 739,640 15.45 16.53 15.45 0 0 0
12/10/2016
15.45
 123,500 15.16 15.55 15.14 0 0 0
11/10/2016
15.16
 114,380 15.02 15.16 14.89 0 0 0
10/10/2016
15.02
 71,260 15.06 15.16 15.01 0 0 0
07/10/2016
15.06
 105,310 15.20 15.32 15.01 0 0 0
06/10/2016
15.20
 105,360 15.11 15.45 15.09 0 0 0
05/10/2016
15.11
 119,470 15.23 15.44 15.11 1,450 0 0.2
04/10/2016
15.23
 193,350 15.55 15.55 15.22 0 0 0
03/10/2016
15.55
 146,180 15.58 15.75 15.52 0 0 0
30/09/2016
15.58
 96,750 15.52 15.71 15.53 0 1,450 -0.2
29/09/2016
15.52
 231,710 15.39 15.79 15.34 0 0 0
28/09/2016
15.39
 143,310 15.22 15.45 15.11 0 0 0
27/09/2016
15.22
 116,840 15.11 15.24 15.06 0 0 0
26/09/2016
15.11
 160,460 15.34 15.34 15.07 20,000 20,000 0
23/09/2016
15.34
 155,140 15.44 15.56 15.18 0 0 0
22/09/2016
15.44
 127,670 15.11 15.54 15.11 0 0 0
21/09/2016
15.11
 130,260 14.95 15.28 14.89 0 0 0
20/09/2016
14.95
 106,800 14.67 15.00 14.67 230 0 0.0
19/09/2016
14.67
 264,460 15.01 15.02 14.55 60 0 0.0
16/09/2016
15.01
 151,300 14.82 15.18 14.89 0 0 0
15/09/2016
14.82
 172,940 15.20 15.20 14.82 0 230 -0.0
14/09/2016
15.20
 73,620 15.51 15.55 15.20 20,150 20,210 -0.0
13/09/2016
15.51
 93,000 15.11 15.56 15.11 1,018,580 1,018,580 0
12/09/2016
15.11
 246,870 15.67 15.67 15.02 0 0 0
09/09/2016
15.67
 377,010 16.12 16.12 15.45 0 0 0
08/09/2016
16.12
 144,480 16.12 16.23 16.01 0 0 0
07/09/2016
16.12
 148,920 16.35 16.35 15.67 0 0 0
06/09/2016
16.35
 135,710 16.23 16.46 16.12 0 0 0
05/09/2016
16.23
 150,500 16.01 16.23 15.90 0 0 0
01/09/2016
16.01
 217,600 16.12 16.23 15.90 0 0 0
31/08/2016
16.12
 267,210 16.12 16.46 15.90 7,500 0 1.1
30/08/2016
16.12
 240,460 15.34 16.12 15.45 0 0 0
29/08/2016
15.34
 474,240 16.01 16.23 15.34 0 0 0
26/08/2016
16.01
 319,450 15.90 16.35 15.90 0 7,500 -1.1
25/08/2016
15.90
 480,970 16.35 16.35 15.79 146,687 146,687 0
24/08/2016
16.35
 1,015,770 17.13 17.58 16.35 20 0 0.0
23/08/2016
17.13
 208,990 16.91 17.13 16.57 810 0 0.1
22/08/2016
16.91
 222,720 17.02 17.35 16.79 1,270 0 0.2
19/08/2016
17.02
 312,270 16.91 17.58 16.46 0 20 -0.0
18/08/2016
16.91
 173,180 17.24 17.24 16.79 1,000,000 1,000,810 -0.1
17/08/2016
17.24
 298,740 16.23 17.35 16.46 0 1,270 -0.2
16/08/2016
16.23
 423,840 15.79 16.79 15.90 20,000 20,000 0
15/08/2016
15.79
 293,800 15.34 16.01 15.23 0 0 0
12/08/2016
15.34
 128,800 15.56 16.01 15.34 0 0 0
11/08/2016
15.56
 366,120 14.78 15.56 14.67 0 0 0
10/08/2016
14.78
 154,070 14.67 15.00 14.55 0 0 0
09/08/2016
14.67
 99,040 14.78 15.00 14.67 0 0 0
08/08/2016
14.78
 81,890 14.78 15.00 14.78 1,290 0 0.2
05/08/2016
14.78
 156,700 14.44 14.89 14.44 1,400 0 0.2
04/08/2016
14.44
 149,850 13.88 14.55 14.22 0 0 0
03/08/2016
13.88
 175,840 13.88 13.99 13.66 0 1,290 -0.2
02/08/2016
13.88
 160,680 14.55 14.55 13.88 0 1,400 -0.2
01/08/2016
14.55
 202,820 15.00 15.11 14.55 300,000 300,000 0
29/07/2016
15.00
 102,870 14.89 15.23 14.89 0 0 0
28/07/2016
14.89
 120,870 14.55 15.11 14.44 0 0 0
27/07/2016
14.55
 57,150 14.55 14.67 14.44 0 0 0
26/07/2016
14.55
 56,150 14.89 14.89 14.55 0 0 0
25/07/2016
14.89
 67,230 15.11 15.11 14.55 0 0 0
22/07/2016
15.11
 384,670 14.44 15.11 13.88 20,000 20,000 0
21/07/2016
14.44
 266,080 14.89 15.11 14.22 0 0 0
20/07/2016
14.89
 280,260 15.67 15.67 14.89 10,000 0 1.4
19/07/2016
15.67
 255,690 15.56 15.67 15.23 9,430 0 1.3
18/07/2016
15.56
 224,360 15.34 15.67 15.34 930 0 0.1
15/07/2016
15.34
 278,440 15.67 15.79 14.89 0 10,000 -1.4
14/07/2016
15.67
 233,920 15.67 16.12 15.56 0 9,430 -1.3
13/07/2016
15.67
 207,820 15.11 15.79 15.23 18,290 930 2.4
12/07/2016
15.11
 183,060 14.78 15.11 14.44 30 0 0.0
11/07/2016
14.78
 222,850 14.55 15.23 14.44 0 0 0
08/07/2016
14.55
 121,180 14.67 14.89 14.44 2,549,312 2,567,602 -2.4
07/07/2016
14.67
 452,050 13.77 14.67 13.77 60 30 0.0
06/07/2016
13.77
 189,000 13.77 13.77 13.44 0 0 0
05/07/2016
13.77
 170,630 13.88 13.99 13.77 1,870 0 0.2
04/07/2016
13.88
 204,000 13.77 13.99 13.66 6,930 60 0.9
01/07/2016
13.77
 254,340 13.77 13.99 13.66 53,498 53,498 0
30/06/2016
13.77
 136,970 13.99 14.22 13.77 0 1,870 -0.2
29/06/2016
13.99
 299,110 13.32 13.99 13.21 188,704 194,754 -0.7

Chính sách bảo mật | Điều khoản sử dụng |