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)
09/09/2015
6.75
 19,790 6.81 6.92 6.70 0 0 0
08/09/2015
6.81
 12,500 6.70 6.92 6.70 0 0 0
07/09/2015
6.70
 40,620 6.92 6.92 6.70 0 0 0
04/09/2015
6.92
 23,030 6.97 6.97 6.86 0 10 0.0
03/09/2015
6.97
 32,900 7.08 7.08 6.86 0 0 0
01/09/2015
7.08
 31,320 7.25 7.36 7.08 0 0 0
31/08/2015
7.25
 88,610 7.08 7.47 7.14 3,680 0 0.2
28/08/2015
7.08
 112,350 6.97 7.19 6.97 0 0 0
27/08/2015
6.97
 139,070 6.86 7.14 6.92 0 0 0
26/08/2015
6.86
 43,160 6.86 6.97 6.86 0 0 0
25/08/2015
6.86
 93,890 6.64 6.97 6.48 0 3,680 -0.2
24/08/2015
6.64
 145,040 7.08 7.08 6.59 0 0 0
21/08/2015
7.08
 89,090 7.19 7.19 6.81 0 0 0
20/08/2015
7.19
 67,300 7.52 7.52 7.19 20,000 20,000 0
19/08/2015
7.52
 51,420 7.69 7.69 7.41 0 0 0
18/08/2015
7.69
 21,390 7.74 7.80 7.63 0 0 0
17/08/2015
7.74
 20,860 7.80 7.85 7.69 10 0 0.0
14/08/2015
7.80
 42,450 7.80 7.85 7.74 0 0 0
13/08/2015
7.80
 29,990 7.80 7.85 7.74 0 0 0
12/08/2015
7.80
 52,570 7.91 7.91 7.74 250 0 0.0
11/08/2015
7.91
 26,040 7.91 7.91 7.85 0 10 0.0
10/08/2015
7.91
 82,730 7.80 7.96 7.80 45,890 37,500 0.6
07/08/2015
7.80
 36,940 7.85 7.85 7.80 0 0 0
06/08/2015
7.85
 27,680 7.91 7.91 7.80 215,000 212,750 0.2
05/08/2015
7.91
 9,750 7.80 7.91 7.80 100,000 100,000 0
04/08/2015
7.80
 51,930 7.85 7.91 7.80 4,610 8,390 -0.3
03/08/2015
7.85
 71,520 7.85 7.96 7.80 0 0 0
31/07/2015
7.85
 74,200 7.96 8.02 7.85 1,900 2,500 0.0
30/07/2015
7.96
 29,900 7.96 8.02 7.91 0 0 0
29/07/2015
7.96
 49,360 8.07 8.07 7.96 0 4,610 -0.3
28/07/2015
8.07
 34,250 8.13 8.24 8.07 0 0 0
27/07/2015
8.13
 42,600 8.24 8.24 8.02 131,402 133,302 -0.1
24/07/2015
8.24
 227,840 7.80 8.29 7.85 6,110 0 0.4
23/07/2015
7.80
 40,140 7.80 7.85 7.74 20,000 20,000 0
22/07/2015
7.80
 40,710 7.85 7.91 7.80 1,250 0 0.1
21/07/2015
7.85
 40,090 8.02 8.02 7.80 0 0 0
20/07/2015
8.02
 23,330 8.02 8.02 7.91 0 6,110 -0.4
17/07/2015
8.02
 17,560 8.07 8.07 7.96 0 0 0
16/07/2015
8.07
 9,980 8.02 8.07 8.02 3,260 1,250 0.1
15/07/2015
8.02
 24,970 8.07 8.07 7.91 0 0 0
14/07/2015
8.07
 35,180 8.02 8.07 8.02 180 0 0.0
13/07/2015
8.02
 30,630 8.18 8.18 8.02 130 0 0.0
10/07/2015
8.18
 25,440 8.18 8.18 8.07 0 3,260 -0.2
09/07/2015
8.18
 32,370 8.18 8.18 8.07 0 0 0
08/07/2015
8.18
 39,430 8.13 8.18 8.07 0 180 0.0
07/07/2015
8.13
 92,510 8.13 8.24 8.13 0 130 0.0
06/07/2015
8.13
 94,930 8.13 8.18 8.13 10 0 0.0
03/07/2015
8.13
 73,910 8.07 8.24 8.07 0 0 0
02/07/2015
8.07
 32,680 8.07 8.13 8.07 0 0 0
01/07/2015
8.07
 34,230 8.07 8.13 8.02 0 0 0
30/06/2015
8.07
 48,540 8.07 8.18 8.07 13,200 10 1.0
29/06/2015
8.07
 46,030 8.24 8.24 8.02 20,000 20,000 0
26/06/2015
8.24
 92,010 8.07 8.40 8.02 0 0 0
25/06/2015
8.07
 30,790 8.18 8.29 8.07 0 0 0
24/06/2015
8.18
 121,970 7.69 8.18 7.69 0 15,960 -1.1
23/06/2015
7.69
 56,380 7.91 7.91 7.69 0 12,180 -0.9
22/06/2015
7.91
 48,910 7.96 7.96 7.85 79,546 79,916 0.0
19/06/2015
7.96
 12,680 8.02 8.07 7.96 0 0 0
18/06/2015
8.02
 5,590 8.02 8.07 7.96 0 150 0.0
17/06/2015
8.02
 11,460 8.13 8.13 8.02 0 0 0
16/06/2015
8.13
 16,820 8.13 8.18 8.07 0 460 0.0
15/06/2015
8.13
 34,330 8.24 8.29 8.13 0 0 0
12/06/2015
8.24
 25,770 8.24 8.29 8.18 0 500 0.0
11/06/2015
8.24
 8,910 8.24 8.29 8.18 2,000 0 0.1
10/06/2015
8.24
 26,060 8.40 8.62 8.24 25,000 25,500 0.0
09/06/2015
8.40
 34,680 8.40 8.51 8.24 66,100 60,000 0.5
08/06/2015
8.40
 21,110 8.46 8.57 8.40 0 0 0
05/06/2015
8.46
 29,500 8.24 8.46 8.18 0 2,000 -0.2
04/06/2015
8.24
 12,250 8.18 8.29 8.18 0 0 0
03/06/2015
8.18
 19,990 8.35 8.40 8.13 58,460 64,560 -0.5
02/06/2015
8.35
 37,200 8.46 8.46 8.18 0 0 0
01/06/2015
8.46
 14,950 8.57 8.62 8.46 0 0 0
29/05/2015
8.57
 44,560 8.68 8.68 8.35 0 0 0
28/05/2015
8.68
 33,840 8.73 8.84 8.68 15,710 0 1.3
27/05/2015
8.73
 13,100 8.79 8.79 8.62 1,030 0 0.1
26/05/2015
8.79
 39,350 8.51 9.01 8.62 30,000 0 2.4
25/05/2015
8.51
 40,120 8.79 8.79 8.46 0 0 0
22/05/2015
8.79
 48,530 8.84 8.84 8.40 20 15,710 -1.2
21/05/2015
8.84
 28,050 9.28 9.28 8.68 0 1,030 -0.1
20/05/2015
9.28
 203,290 8.79 9.39 9.17 86,550 30,000 4.8
19/05/2015
8.79
 54,280 8.24 8.79 8.57 1,100 0 0.1
18/05/2015
8.24
 88,500 7.74 8.24 7.74 64,740 53,210 0.8
15/05/2015
7.74
 48,430 8.29 8.29 7.74 125,708 125,728 0.0
14/05/2015
8.29
 87,470 8.90 9.01 8.29 113,160 167,610 -4.1
13/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/05/2015
8.90
 80,660 8.96 9.44 8.79 0 30,220 -2.5
12/05/2015
8.96
 80,020 9.22 9.22 8.61 0 14,510 -1.5
11/05/2015
9.22
 34,870 9.40 9.49 9.22 40,780 39,000 0.2
08/05/2015
9.40
 11,670 9.31 9.40 9.22 0 0 0
07/05/2015
9.31
 15,350 9.22 9.40 9.14 144,650 144,650 0
06/05/2015
9.22
 12,450 9.40 9.40 9.22 20,000 20,000 0
05/05/2015
9.40
 14,490 9.49 9.49 9.14 0 0 0
04/05/2015
9.49
 28,400 9.58 9.66 9.40 0 1,780 -0.2
27/04/2015
9.58
 60,120 9.58 10.10 9.58 0 0 0
24/04/2015
9.58
 73,060 9.14 9.75 9.22 59,750 58,350 0.1
23/04/2015
9.14
 20,810 9.14 9.31 9.14 890 0 0.1
22/04/2015
9.14
 25,120 9.22 9.22 9.14 0 0 0
21/04/2015
9.22
 8,400 9.22 9.31 9.22 280 0 0.0
20/04/2015
9.22
 39,410 9.40 9.40 9.22 1,720 1,400 0.0
17/04/2015
9.40
 8,490 9.40 9.40 9.31 0 890 -0.1
16/04/2015
9.40
 9,680 9.40 9.49 9.31 83,620 83,120 0.1

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