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)
28/01/2016
7.69
 32,570 7.85 7.85 7.69 0 0 0
27/01/2016
7.85
 55,080 7.80 7.85 7.74 0 0 0
26/01/2016
7.80
 59,150 7.91 7.91 7.69 125,670 125,670 0
25/01/2016
7.91
 175,000 7.47 7.91 7.63 12,500 0 0.9
22/01/2016
7.47
 94,540 7.58 7.69 7.36 0 0 0
21/01/2016
7.58
 65,230 7.69 7.69 7.52 0 0 0
20/01/2016
7.69
 49,190 7.80 7.80 7.63 0 12,500 -0.9
19/01/2016
7.80
 86,980 7.58 7.80 7.52 0 0 0
18/01/2016
7.58
 222,550 7.96 7.96 7.41 3,010 0 0.2
15/01/2016
7.96
 103,340 8.07 8.07 7.96 0 0 0
14/01/2016
8.07
 177,250 8.18 8.18 7.96 0 0 0
13/01/2016
8.18
 58,300 8.24 8.29 8.18 0 3,010 -0.2
12/01/2016
8.24
 72,520 8.13 8.24 8.02 0 0 0
11/01/2016
8.13
 96,610 8.24 8.24 8.02 0 0 0
08/01/2016
8.24
 97,350 8.35 8.35 8.02 0 0 0
07/01/2016
8.35
 222,750 8.62 8.62 8.24 0 0 0
06/01/2016
8.62
 76,610 8.68 8.68 8.57 0 0 0
05/01/2016
8.68
 98,210 8.68 8.68 8.51 0 0 0
04/01/2016
8.68
 396,020 8.62 8.84 8.57 10 0 0.0
31/12/2015
8.62
 398,870 8.90 8.90 8.57 3,442,645 20,000 295.9
30/12/2015
8.90
 264,060 8.73 8.90 8.73 0 0 0
29/12/2015
8.73
 109,910 8.73 8.79 8.68 0 0 0
28/12/2015
8.73
 316,120 8.51 8.79 8.46 0 0 0
25/12/2015
8.51
 51,660 8.68 8.68 8.51 0 0 0
24/12/2015
8.68
 57,330 8.62 8.68 8.57 0 0 0
23/12/2015
8.62
 182,850 8.57 8.68 8.51 0 0 0
22/12/2015
8.57
 236,520 8.68 8.68 8.46 0 0 0
21/12/2015
8.68
 93,740 8.62 8.68 8.51 0 0 0
18/12/2015
8.62
 86,030 8.68 8.68 8.62 0 0 0
17/12/2015
8.68
 305,780 8.62 8.68 8.57 0 0 0
16/12/2015
8.62
 304,540 8.40 8.73 8.40 10 0 0.0
15/12/2015
8.40
 100,200 8.35 8.40 8.29 0 0 0
14/12/2015
8.35
 53,090 8.29 8.35 8.18 0 0 0
11/12/2015
8.29
 45,980 8.13 8.29 8.07 21,210 21,210 0
10/12/2015
8.13
 51,590 8.24 8.35 8.13 1,000 0 0.1
09/12/2015
8.24
 99,560 8.46 8.46 8.18 10 10 0
08/12/2015
8.46
 111,010 8.29 8.57 8.13 0 0 0
07/12/2015
8.29
 48,280 8.35 8.35 8.24 0 0 0
04/12/2015
8.35
 125,740 8.35 8.40 8.13 42,000 43,000 -0.1
03/12/2015
8.35
 35,740 8.40 8.46 8.29 0 0 0
02/12/2015
8.40
 42,420 8.29 8.46 8.24 0 0 0
01/12/2015
8.29
 57,370 8.24 8.46 8.18 0 0 0
30/11/2015
8.24
 198,970 8.51 8.51 8.18 20,000 20,000 0
27/11/2015
8.51
 383,380 8.90 8.95 8.46 20 0 0.0
26/11/2015
8.90
 199,810 9.06 9.11 8.90 0 0 0
25/11/2015
9.06
 163,740 9.01 9.11 8.79 0 0 0
24/11/2015
9.01
 264,330 8.90 9.11 8.84 0 0 0
23/11/2015
8.90
 224,070 8.68 8.95 8.79 0 20 -0.0
20/11/2015
8.68
 211,960 8.57 8.73 8.57 0 0 0
19/11/2015
8.57
 113,010 8.62 8.62 8.51 9,090 0 0.7
18/11/2015
8.62
 70,270 8.57 8.62 8.46 27,057 27,057 0
17/11/2015
8.57
 310,040 8.73 8.79 8.51 10,360 0 0.8
16/11/2015
8.73
 340,740 8.57 8.79 8.46 4,400,000 4,400,000 0
13/11/2015
8.57
 290,520 8.35 8.68 8.35 0 9,090 -0.7
12/11/2015
8.35
 459,340 8.13 8.35 8.13 0 0 0
11/11/2015
8.13
 69,900 8.07 8.13 8.02 0 10,360 -0.8
10/11/2015
8.07
 174,100 8.13 8.13 7.96 200 0 0.0
09/11/2015
8.13
 205,020 8.02 8.24 7.91 200 0 0.0
06/11/2015
8.02
 121,410 8.24 8.24 7.96 0 0 0
05/11/2015
8.24
 207,670 8.02 8.35 7.91 25,440 25,440 0
04/11/2015
8.02
 134,640 8.07 8.13 8.02 10 200 -0.0
03/11/2015
8.07
 244,920 8.02 8.07 7.80 28,880 29,080 -0.0
02/11/2015
8.02
 203,870 8.13 8.13 7.91 0 0 0
30/10/2015
8.13
 359,290 7.96 8.24 8.02 0 0 0
29/10/2015
7.96
 581,760 7.47 7.96 7.52 3,270 10 0.2
28/10/2015
7.47
 58,040 7.41 7.47 7.36 0 0 0
27/10/2015
7.41
 53,190 7.47 7.47 7.36 0 0 0
26/10/2015
7.47
 72,600 7.47 7.58 7.41 0 0 0
23/10/2015
7.47
 57,590 7.47 7.58 7.41 0 3,270 -0.2
22/10/2015
7.47
 83,430 7.36 7.52 7.30 0 0 0
21/10/2015
7.36
 122,980 7.58 7.58 7.36 0 0 0
20/10/2015
7.58
 111,340 7.74 7.74 7.52 0 0 0
19/10/2015
7.74
 86,440 7.69 7.80 7.63 0 0 0
16/10/2015
7.69
 283,290 7.52 7.85 7.47 0 0 0
15/10/2015
7.52
 154,090 7.41 7.58 7.41 0 0 0
14/10/2015
7.41
 65,500 7.36 7.58 7.36 0 0 0
13/10/2015
7.36
 137,020 7.30 7.63 7.19 0 0 0
12/10/2015
7.30
 115,070 7.47 7.52 7.25 0 0 0
09/10/2015
7.47
 100,870 7.69 7.69 7.36 3,000 0 0.2
08/10/2015
7.69
 180,880 7.25 7.74 7.36 0 0 0
07/10/2015
7.25
 132,400 7.14 7.41 7.19 0 0 0
06/10/2015
7.14
 132,300 6.86 7.25 6.92 0 0 0
05/10/2015
6.86
 56,170 6.81 6.86 6.70 0 3,000 -0.2
02/10/2015
6.81
 25,160 6.75 6.81 6.70 0 0 0
01/10/2015
6.75
 18,210 6.70 6.75 6.64 0 0 0
30/09/2015
6.70
 35,050 6.64 6.81 6.64 0 0 0
29/09/2015
6.64
 12,490 6.75 6.75 6.64 0 0 0
28/09/2015
6.75
 25,880 6.81 6.81 6.70 0 0 0
25/09/2015
6.81
 34,470 6.75 6.81 6.75 0 0 0
24/09/2015
6.75
 14,000 6.86 6.86 6.75 0 0 0
23/09/2015
6.86
 18,580 6.92 6.92 6.81 200 0 0.0
22/09/2015
6.92
 43,100 6.97 7.08 6.86 0 0 0
21/09/2015
6.97
 77,340 6.64 6.97 6.64 0 0 0
18/09/2015
6.64
 37,310 6.59 6.70 6.64 0 0 0
17/09/2015
6.59
 17,070 6.48 6.70 6.53 1,600 200 0.1
16/09/2015
6.48
 47,720 6.48 6.53 6.42 0 0 0
15/09/2015
6.48
 51,120 6.64 6.64 6.48 0 0 0
14/09/2015
6.64
 18,880 6.70 6.75 6.59 10 0 0.0
11/09/2015
6.70
 25,830 6.75 6.75 6.70 0 1,600 -0.1
10/09/2015
6.75
 25,500 6.75 6.81 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |