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)
24/10/2016
16.08
 229,130 16.78 16.78 16.08 0 0 0
21/10/2016
16.68
 172,440 16.68 17.13 16.48 21,550 20,000 0.2
20/10/2016
16.57
 143,530 16.61 16.63 16.35 0 0 0
19/10/2016
16.61
 103,920 16.77 16.89 16.58 0 0 0
18/10/2016
16.57
 268,420 15.69 16.78 15.69 0 1,550 -0.2
17/10/2016
15.83
 210,270 16.13 16.22 15.81 0 0 0
14/10/2016
16.35
 145,960 16.40 16.79 16.31 10 0 0.0
13/10/2016
16.31
 739,640 15.25 16.31 15.25 0 0 0
12/10/2016
15.25
 123,500 14.94 15.35 14.94 0 0 0
11/10/2016
14.96
 114,380 14.96 14.96 14.69 0 0 0
10/10/2016
14.83
 71,260 14.82 14.96 14.82 0 0 0
07/10/2016
14.86
 105,310 15.00 15.11 14.82 0 0 0
06/10/2016
15.00
 105,360 14.90 15.25 14.89 0 0 0
05/10/2016
14.92
 119,470 15.24 15.24 14.92 1,450 0 0.2
04/10/2016
15.03
 193,350 15.35 15.35 15.01 0 0 0
03/10/2016
15.35
 146,180 15.55 15.55 15.31 0 0 0
30/09/2016
15.38
 96,750 15.46 15.50 15.32 0 1,450 -0.2
29/09/2016
15.31
 231,710 15.19 15.58 15.14 0 0 0
28/09/2016
15.19
 143,310 15.01 15.25 14.92 0 0 0
27/09/2016
15.01
 116,840 14.90 15.04 14.86 0 0 0
26/09/2016
14.92
 160,460 15.14 15.14 14.87 20,000 20,000 0
23/09/2016
15.14
 155,140 15.25 15.36 14.98 0 0 0
22/09/2016
15.24
 127,670 14.92 15.34 14.92 0 0 0
21/09/2016
14.92
 130,260 14.69 15.08 14.69 0 0 0
20/09/2016
14.75
 106,800 14.47 14.81 14.47 230 0 0.0
19/09/2016
14.47
 264,460 14.82 14.83 14.36 60 0 0.0
16/09/2016
14.82
 151,300 14.81 14.98 14.69 0 0 0
15/09/2016
14.63
 172,940 14.98 14.98 14.63 0 230 0.0
14/09/2016
15.00
 73,620 15.35 15.35 15.00 20,150 20,210 0.0
13/09/2016
15.30
 93,000 14.92 15.36 14.92 1,018,580 1,018,580 0
12/09/2016
14.92
 246,870 15.47 15.47 14.83 0 0 0
09/09/2016
15.47
 377,010 15.91 15.91 15.25 0 0 0
08/09/2016
15.91
 144,480 16.02 16.02 15.80 0 0 0
07/09/2016
15.91
 148,920 16.02 16.13 15.47 0 0 0
06/09/2016
16.13
 135,710 16.02 16.24 15.91 0 0 0
05/09/2016
16.02
 150,500 15.91 16.02 15.69 0 0 0
01/09/2016
15.80
 217,600 16.02 16.02 15.69 0 0 0
31/08/2016
15.91
 267,210 16.24 16.24 15.69 7,500 0 1.1
30/08/2016
15.91
 240,460 15.25 15.91 15.25 0 0 0
29/08/2016
15.14
 474,240 15.80 16.02 15.14 0 0 0
26/08/2016
15.80
 319,450 15.69 16.13 15.69 0 7,500 -1.1
25/08/2016
15.69
 480,970 16.02 16.13 15.58 146,687 146,687 0
24/08/2016
16.13
 1,015,770 16.90 17.35 16.13 20 0 0.0
23/08/2016
16.90
 208,990 16.57 16.90 16.35 810 0 0.1
22/08/2016
16.68
 222,720 16.79 17.13 16.57 1,270 0 0.2
19/08/2016
16.79
 312,270 16.57 17.35 16.24 0 20 0.0
18/08/2016
16.68
 173,180 16.90 16.90 16.57 1,000,000 1,000,810 -0.1
17/08/2016
17.01
 298,740 16.46 17.13 16.24 0 1,270 -0.2
16/08/2016
16.02
 423,840 15.69 16.57 15.69 20,000 20,000 0
15/08/2016
15.58
 293,800 15.14 15.80 15.03 0 0 0
12/08/2016
15.14
 128,800 15.80 15.80 15.14 0 0 0
11/08/2016
15.36
 366,120 14.58 15.36 14.47 0 0 0
10/08/2016
14.58
 154,070 14.47 14.81 14.36 0 0 0
09/08/2016
14.47
 99,040 14.58 14.81 14.47 0 0 0
08/08/2016
14.58
 81,890 14.81 14.81 14.58 1,290 0 0.2
05/08/2016
14.58
 156,700 14.25 14.69 14.25 1,400 0 0.2
04/08/2016
14.25
 149,850 14.25 14.36 14.03 0 0 0
03/08/2016
13.70
 175,840 13.48 13.81 13.48 0 1,290 -0.2
02/08/2016
13.70
 160,680 14.25 14.25 13.70 0 1,400 -0.2
01/08/2016
14.36
 202,820 14.81 14.92 14.36 300,000 300,000 0
29/07/2016
14.81
 102,870 14.69 15.03 14.69 0 0 0
28/07/2016
14.69
 120,870 14.36 14.92 14.25 0 0 0
27/07/2016
14.36
 57,150 14.36 14.47 14.25 0 0 0
26/07/2016
14.36
 56,150 14.69 14.69 14.36 0 0 0
25/07/2016
14.69
 67,230 14.92 14.92 14.36 0 0 0
22/07/2016
14.92
 384,670 14.14 14.92 13.70 20,000 20,000 0
21/07/2016
14.25
 266,080 14.69 14.92 14.03 0 0 0
20/07/2016
14.69
 280,260 15.36 15.36 14.69 10,000 0 1.4
19/07/2016
15.47
 255,690 15.47 15.47 15.03 9,430 0 1.3
18/07/2016
15.36
 224,360 15.25 15.47 15.14 930 0 0.1
15/07/2016
15.14
 278,440 15.47 15.58 14.69 0 10,000 -1.4
14/07/2016
15.47
 233,920 15.47 15.91 15.36 0 9,430 -1.3
13/07/2016
15.47
 207,820 15.25 15.58 15.03 18,290 930 2.4
12/07/2016
14.92
 183,060 14.58 14.92 14.25 30 0 0.0
11/07/2016
14.58
 222,850 14.25 15.03 14.25 0 0 0
08/07/2016
14.36
 121,180 14.47 14.69 14.25 2,549,312 2,567,602 -2.4
07/07/2016
14.47
 452,050 13.81 14.47 13.59 60 30 0.0
06/07/2016
13.59
 189,000 13.48 13.59 13.26 0 0 0
05/07/2016
13.59
 170,630 13.81 13.81 13.59 1,870 0 0.2
04/07/2016
13.70
 204,000 13.81 13.81 13.48 6,930 60 0.9
01/07/2016
13.59
 254,340 13.59 13.81 13.48 53,498 53,498 0
30/06/2016
13.59
 136,970 13.81 14.03 13.59 0 1,870 -0.2
29/06/2016
13.81
 299,110 13.04 13.81 13.04 188,704 194,754 -0.7
28/06/2016
13.15
 135,670 13.15 13.37 13.04 1,100 0 0.1
27/06/2016
13.48
 201,010 13.26 13.48 12.71 1,000,450 1,000,000 0.1
24/06/2016
13.48
 877,910 12.71 13.59 11.82 520 880 0.0
23/06/2016
12.71
 448,580 11.82 12.71 11.82 0 1,100 -0.1
22/06/2016
11.93
 99,510 11.93 12.04 11.71 827,000 827,450 0.0
21/06/2016
11.93
 264,300 12.15 12.15 11.71 23,310 21,730 0.2
20/06/2016
11.82
 288,080 11.49 11.82 11.49 2,500 0 0.3
17/06/2016
11.05
 154,070 11.16 11.38 10.83 1,400 0 0.1
16/06/2016
11.27
 118,040 11.05 11.38 10.99 0 2,100 -0.2
15/06/2016
10.99
 164,120 11.16 11.16 10.94 0 2,500 -0.3
14/06/2016
11.05
 313,590 10.39 11.05 10.28 0 1,400 -0.1
13/06/2016
10.39
 123,360 10.39 10.39 10.28 20 0 0.0
10/06/2016
10.39
 125,150 10.28 10.39 10.16 4,450 0 0.4
09/06/2016
10.22
 304,660 10.33 10.39 10.11 0 0 0
08/06/2016
10.44
 283,670 10.61 10.61 10.39 835,035 834,555 0.0
07/06/2016
10.55
 365,940 10.33 10.61 10.28 0 4,450 -0.4
06/06/2016
10.16
 555,590 9.78 10.22 9.78 0 0 0

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