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)
13/08/2015
7.69
 29,990 7.64 7.75 7.64 0 0 0
12/08/2015
7.69
 52,570 7.80 7.80 7.64 250 0 0.0
11/08/2015
7.80
 26,040 7.80 7.80 7.75 0 10 0.0
10/08/2015
7.80
 82,730 7.75 7.86 7.69 45,890 37,500 0.6
07/08/2015
7.69
 36,940 7.69 7.75 7.69 0 0 0
06/08/2015
7.75
 27,680 7.75 7.75 7.69 215,000 212,750 0.2
05/08/2015
7.80
 9,750 7.80 7.80 7.69 100,000 100,000 0
04/08/2015
7.69
 51,930 7.80 7.80 7.69 4,610 8,390 -0.3
03/08/2015
7.75
 71,520 7.86 7.86 7.69 0 0 0
31/07/2015
7.75
 74,200 7.80 7.91 7.75 1,900 2,500 0.0
30/07/2015
7.86
 29,900 7.86 7.91 7.80 0 0 0
29/07/2015
7.86
 49,360 7.91 7.97 7.86 0 4,610 -0.3
28/07/2015
7.97
 34,250 8.13 8.13 7.97 0 0 0
27/07/2015
8.02
 42,600 8.13 8.13 7.91 131,402 133,302 -0.1
24/07/2015
8.13
 227,840 7.86 8.18 7.75 6,110 0 0.4
23/07/2015
7.69
 40,140 7.69 7.75 7.64 20,000 20,000 0
22/07/2015
7.69
 40,710 7.75 7.80 7.69 1,250 0 0.1
21/07/2015
7.75
 40,090 7.80 7.80 7.69 0 0 0
20/07/2015
7.91
 23,330 7.80 7.91 7.80 0 6,110 -0.4
17/07/2015
7.91
 17,560 7.97 7.97 7.86 0 0 0
16/07/2015
7.97
 9,980 7.97 7.97 7.91 3,260 1,250 0.1
15/07/2015
7.91
 24,970 7.97 7.97 7.80 0 0 0
14/07/2015
7.97
 35,180 7.91 7.97 7.91 180 0 0.0
13/07/2015
7.91
 30,630 8.07 8.07 7.91 130 0 0.0
10/07/2015
8.07
 25,440 7.97 8.07 7.97 0 3,260 -0.2
09/07/2015
8.07
 32,370 8.02 8.07 7.97 0 0 0
08/07/2015
8.07
 39,430 8.02 8.07 7.97 0 180 0.0
07/07/2015
8.02
 92,510 8.07 8.13 8.02 0 130 0.0
06/07/2015
8.02
 94,930 8.02 8.07 8.02 10 0 0.0
03/07/2015
8.02
 73,910 7.97 8.13 7.97 0 0 0
02/07/2015
7.97
 32,680 8.02 8.02 7.97 0 0 0
01/07/2015
7.97
 34,230 7.97 8.02 7.91 0 0 0
30/06/2015
7.97
 48,540 7.97 8.07 7.97 13,200 10 1.0
29/06/2015
7.97
 46,030 8.02 8.02 7.91 20,000 20,000 0
26/06/2015
8.13
 92,010 7.97 8.29 7.91 0 0 0
25/06/2015
7.97
 30,790 8.07 8.18 7.97 0 0 0
24/06/2015
8.07
 121,970 7.59 8.07 7.59 0 15,960 -1.1
23/06/2015
7.59
 56,380 7.75 7.75 7.59 0 12,180 -0.9
22/06/2015
7.80
 48,910 7.80 7.86 7.75 79,546 79,916 0.0
19/06/2015
7.86
 12,680 7.86 7.97 7.86 0 0 0
18/06/2015
7.91
 5,590 7.91 7.97 7.86 0 150 0.0
17/06/2015
7.91
 11,460 7.97 8.02 7.91 0 0 0
16/06/2015
8.02
 16,820 8.02 8.07 7.97 0 460 0.0
15/06/2015
8.02
 34,330 8.07 8.18 8.02 0 0 0
12/06/2015
8.13
 25,770 8.18 8.18 8.07 0 500 0.0
11/06/2015
8.13
 8,910 8.07 8.18 8.07 2,000 0 0.1
10/06/2015
8.13
 26,060 8.29 8.51 8.13 25,000 25,500 0.0
09/06/2015
8.29
 34,680 8.40 8.40 8.13 66,100 60,000 0.5
08/06/2015
8.29
 21,110 8.45 8.45 8.29 0 0 0
05/06/2015
8.34
 29,500 8.07 8.34 8.07 0 2,000 -0.2
04/06/2015
8.13
 12,250 8.07 8.18 8.07 0 0 0
03/06/2015
8.07
 19,990 8.29 8.29 8.02 58,460 64,560 -0.5
02/06/2015
8.24
 37,200 8.29 8.34 8.07 0 0 0
01/06/2015
8.34
 14,950 8.45 8.51 8.34 0 0 0
29/05/2015
8.45
 44,560 8.56 8.56 8.24 0 0 0
28/05/2015
8.56
 33,840 8.72 8.72 8.56 15,710 0 1.3
27/05/2015
8.62
 13,100 8.67 8.67 8.51 1,030 0 0.1
26/05/2015
8.67
 39,350 8.51 8.89 8.51 30,000 0 2.4
25/05/2015
8.40
 40,120 8.67 8.67 8.34 0 0 0
22/05/2015
8.67
 48,530 8.72 8.72 8.29 20 15,710 -1.2
21/05/2015
8.72
 28,050 8.78 9.10 8.56 0 1,030 -0.1
20/05/2015
9.16
 203,290 9.21 9.27 9.05 86,550 30,000 4.8
19/05/2015
8.67
 54,280 8.45 8.67 8.45 1,100 0 0.1
18/05/2015
8.13
 88,500 7.64 8.13 7.64 64,740 53,210 0.8
15/05/2015
7.64
 48,430 7.91 7.91 7.64 125,708 125,728 0.0
14/05/2015
8.18
 87,470 8.78 8.89 8.18 113,160 167,610 -4.1
13/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/05/2015
8.78
 80,660 8.89 9.32 8.67 0 30,220 -2.5
12/05/2015
8.84
 80,020 9.02 9.02 8.50 0 14,510 -1.5
11/05/2015
9.10
 34,870 9.28 9.36 9.10 40,780 39,000 0.2
08/05/2015
9.28
 11,670 9.19 9.28 9.10 0 0 0
07/05/2015
9.19
 15,350 9.10 9.28 9.02 144,650 144,650 0
06/05/2015
9.10
 12,450 9.28 9.28 9.10 20,000 20,000 0
05/05/2015
9.28
 14,490 9.19 9.28 9.02 0 0 0
04/05/2015
9.36
 28,400 9.54 9.54 9.28 0 1,780 -0.2
27/04/2015
9.45
 60,120 9.71 9.97 9.45 0 0 0
24/04/2015
9.45
 73,060 9.19 9.62 9.10 59,750 58,350 0.1
23/04/2015
9.02
 20,810 9.02 9.19 9.02 890 0 0.1
22/04/2015
9.02
 25,120 9.10 9.10 9.02 0 0 0
21/04/2015
9.10
 8,400 9.10 9.19 9.10 280 0 0.0
20/04/2015
9.10
 39,410 9.28 9.28 9.10 1,720 1,400 0.0
17/04/2015
9.28
 8,490 9.28 9.28 9.19 0 890 -0.1
16/04/2015
9.28
 9,680 9.36 9.36 9.19 83,620 83,120 0.1
15/04/2015
9.28
 5,810 9.28 9.28 9.28 20,000 20,000 0
14/04/2015
9.36
 7,010 9.19 9.36 9.19 0 2,000 -0.2
13/04/2015
9.36
 18,220 9.36 9.36 9.28 500 0 0.1
10/04/2015
9.28
 15,410 9.54 9.54 9.28 0 500 -0.1
09/04/2015
9.28
 12,240 9.36 9.45 9.28 1,500 0 0.2
08/04/2015
9.36
 28,090 9.28 9.54 9.28 0 0 0
07/04/2015
9.36
 17,110 9.10 9.45 9.10 0 500 -0.1
06/04/2015
9.10
 5,750 9.28 9.28 9.10 0 0 0
03/04/2015
9.28
 6,960 9.28 9.36 9.19 0 1,500 -0.2
02/04/2015
9.28
 15,600 9.28 9.36 9.28 0 0 0
01/04/2015
9.36
 16,950 9.36 9.45 9.19 0 0 0
31/03/2015
9.28
 19,830 9.28 9.45 9.28 46,500 46,500 0
30/03/2015
9.28
 22,330 9.28 9.54 9.28 330 0 0.0
27/03/2015
9.28
 32,530 9.54 9.54 9.28 159,000 159,000 0
26/03/2015
9.54
 21,600 9.80 9.80 9.54 0 0 0
25/03/2015
9.80
 11,140 10.06 10.06 9.71 20 330 0.0
24/03/2015
9.88
 30,000 10.14 10.14 9.71 20 330 0.0
23/03/2015
9.97
 21,570 10.32 10.14 9.88 0 0 0

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