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)
15/04/2015
9.40
 5,810 9.49 9.49 9.40 20,000 20,000 0
14/04/2015
9.49
 7,010 9.49 9.49 9.31 0 2,000 -0.2
13/04/2015
9.49
 18,220 9.40 9.49 9.40 500 0 0.1
10/04/2015
9.40
 15,410 9.40 9.66 9.40 0 500 -0.1
09/04/2015
9.40
 12,240 9.49 9.58 9.40 1,500 0 0.2
08/04/2015
9.49
 28,090 9.49 9.66 9.40 0 0 0
07/04/2015
9.49
 17,110 9.22 9.58 9.22 0 500 -0.1
06/04/2015
9.22
 5,750 9.40 9.40 9.22 0 0 0
03/04/2015
9.40
 6,960 9.40 9.49 9.31 0 1,500 -0.2
02/04/2015
9.40
 15,600 9.49 9.49 9.40 0 0 0
01/04/2015
9.49
 16,950 9.40 9.58 9.31 0 0 0
31/03/2015
9.40
 19,830 9.40 9.58 9.40 46,500 46,500 0
30/03/2015
9.40
 22,330 9.40 9.66 9.40 330 0 0.0
27/03/2015
9.40
 32,530 9.66 9.66 9.40 159,000 159,000 0
26/03/2015
9.66
 21,600 9.93 9.93 9.66 0 0 0
25/03/2015
9.93
 11,140 10.02 10.19 9.84 20 330 -0.0
24/03/2015
10.02
 30,000 10.10 10.28 9.84 20 330 -0.0
23/03/2015
10.10
 21,570 10.28 10.28 10.02 0 0 0
20/03/2015
10.28
 17,360 10.28 10.45 10.19 8,000 0 1.0
19/03/2015
10.28
 13,300 10.37 10.37 10.19 35,000 35,210 -0.0
18/03/2015
10.37
 860 10.37 10.45 10.28 319,060 319,060 0
17/03/2015
10.37
 60,710 10.28 10.54 10.28 49,160 20,010 3.5
16/03/2015
10.28
 18,510 10.45 10.54 10.28 52,000 30,000 2.6
13/03/2015
10.45
 55,520 10.45 11.07 10.45 48,090 20,000 3.5
12/03/2015
10.45
 33,340 10.02 10.54 9.93 59,180 40,000 2.3
11/03/2015
10.02
 78,590 10.28 10.28 9.66 186,640 179,160 0.9
10/03/2015
10.28
 58,060 10.81 10.81 10.28 26,600 55,000 -3.4
09/03/2015
10.81
 42,500 10.81 11.42 10.63 4,100 28,090 -2.9
06/03/2015
10.81
 71,020 11.07 11.07 10.72 53,720 69,180 -1.9
05/03/2015
11.07
 144,100 11.33 11.33 10.98 913,890 6,010 114.4
04/03/2015
11.33
 108,250 11.25 11.42 11.16 77,800 0 10.0
03/03/2015
11.25
 153,750 11.25 11.51 11.07 117,950 20,800 12.6
02/03/2015
11.25
 101,370 11.77 11.77 10.98 246,830 150 31.2
27/02/2015
11.77
 90,050 12.48 12.56 11.77 239,240 201,000 5.2
26/02/2015
12.48
 98,800 12.39 12.56 12.30 88,740 2,150 12.3
25/02/2015
12.39
 121,560 12.21 13.00 12.30 39,000 440 5.5
24/02/2015
12.21
 312,160 11.42 12.21 11.51 270,920 1,770 36.9
13/02/2015
11.42
 15,410 11.42 11.42 11.25 8,350 0 1.1
12/02/2015
11.42
 59,110 11.42 11.42 11.33 43,340 0 5.6
11/02/2015
11.42
 256,600 11.25 11.42 11.16 249,260 0 32.2
10/02/2015
11.25
 117,430 11.33 11.42 11.25 98,150 1,950 12.4
09/02/2015
11.33
 153,370 11.16 11.42 11.25 110,380 24,780 11.1
06/02/2015
11.16
 90,910 11.07 11.25 11.07 82,070 0 10.4
05/02/2015
11.07
 157,180 10.81 11.07 10.81 108,540 22,460 10.8
04/02/2015
10.81
 95,510 10.54 10.89 10.45 87,540 500 10.7
03/02/2015
10.54
 24,450 10.54 10.63 10.45 21,180 2,700 2.2
02/02/2015
10.54
 63,650 10.89 10.89 10.54 43,320 0 5.2
30/01/2015
10.89
 106,070 10.98 11.07 10.81 227,410 50 28.4
29/01/2015
10.98
 189,640 10.72 10.98 10.63 90,190 600 11.0
28/01/2015
10.72
 153,520 10.45 10.72 10.37 114,340 0 13.7
27/01/2015
10.45
 74,430 10.37 10.54 10.37 66,640 2,000 7.7
26/01/2015
10.37
 69,470 10.54 10.54 10.37 153,580 96,040 6.9
23/01/2015
10.54
 83,030 10.45 10.54 10.37 305,380 229,000 9.1
22/01/2015
10.45
 48,110 10.54 10.54 10.45 143,000 101,050 5.0
21/01/2015
10.54
 132,190 10.54 10.63 10.45 105,020 30,030 9.0
20/01/2015
10.54
 170,300 10.37 10.63 10.37 467,700 348,880 14.2
19/01/2015
10.37
 155,000 10.19 10.37 10.10 121,370 0 14.3
16/01/2015
10.19
 116,950 10.54 10.54 10.19 178,190 81,250 11.4
15/01/2015
10.54
 76,470 10.45 10.63 10.45 596,890 577,200 2.4
14/01/2015
10.45
 244,240 10.10 10.45 10.02 934,860 783,000 17.7
13/01/2015
10.10
 290,500 9.66 10.10 9.66 903,550 5,400 102.6
12/01/2015
9.66
 104,230 9.58 9.75 9.49 76,080 0 8.3
09/01/2015
9.58
 46,170 9.40 9.58 9.31 35,350 0 3.8
08/01/2015
9.40
 47,040 9.31 9.49 9.31 24,990 0 2.7
07/01/2015
9.31
 10,590 9.49 9.49 9.31 0 0 0
06/01/2015
9.49
 37,970 9.49 9.49 9.31 28,000 0 3.0
05/01/2015
9.49
 18,030 9.58 9.66 9.40 6,770 0 0.7
31/12/2014
9.58
 57,150 9.49 9.66 9.49 24,270 500 2.6
30/12/2014
9.49
 42,760 9.31 9.49 9.22 19,010 2,030 1.8
29/12/2014
9.31
 27,440 9.31 9.31 9.22 21,240 0 2.2
26/12/2014
9.31
 36,810 9.22 9.40 9.22 137,200 1,100 13.5
25/12/2014
9.22
 14,960 9.58 9.58 9.22 1,200 4,800 -0.4
24/12/2014
9.58
 372,830 9.14 9.75 9.14 319,440 20 35.1
23/12/2014
9.14
 88,810 8.96 9.14 8.96 80,240 0 8.2
22/12/2014
8.96
 45,070 8.96 9.05 8.87 419,950 0 40.3
19/12/2014
8.96
 105,970 8.70 8.96 8.70 313,750 115,000 19.3
18/12/2014
8.70
 20,140 8.79 8.79 8.61 33,300 0 3.3
17/12/2014
8.79
 61,200 8.79 8.87 8.79 87,250 385,000 -32.1
16/12/2014
8.79
 35,520 8.79 8.87 8.79 23,300 1,500 2.2
15/12/2014
8.79
 155,470 8.79 8.96 8.74 146,130 62,780 8.4
12/12/2014
8.79
 162,660 8.74 8.87 8.70 208,760 155,000 5.4
11/12/2014
8.74
 173,360 8.65 8.74 8.43 163,540 131,000 3.2
10/12/2014
8.65
 16,940 8.70 8.70 8.26 12,510 1,000 1.1
09/12/2014
8.70
 180,930 8.74 8.79 8.70 178,850 108,330 7.0
08/12/2014
8.74
 132,160 8.74 8.79 8.61 127,230 94,830 3.2
05/12/2014
8.74
 64,980 8.79 8.79 8.52 57,220 100 5.7
04/12/2014
8.79
 257,870 8.48 9.05 8.79 203,600 125,400 7.9
03/12/2014
8.48
 142,170 7.95 8.48 8.39 114,580 102,100 1.2
02/12/2014
7.95
 39,090 7.47 7.95 7.47 32,720 40 2.9
01/12/2014
7.47
 61,960 7.82 7.82 7.29 35,380 30,520 0.4
28/11/2014
7.82
 38,090 7.99 8.08 7.82 14,980 1,000 1.3
27/11/2014
7.99
 22,250 8.08 8.08 7.91 10,000 1,000 0.8
26/11/2014
8.08
 39,470 8.17 8.26 8.04 23,500 0 2.2
25/11/2014
8.17
 48,550 8.35 8.43 8.17 1,200 0 0.1
24/11/2014
8.35
 57,490 8.61 8.61 8.35 100 1,000 -0.1
21/11/2014
8.61
 14,000 8.61 8.70 8.48 3,270 0 0.3
20/11/2014
8.61
 25,260 8.61 8.70 8.48 100 30 0.0
19/11/2014
8.61
 15,200 8.70 8.70 8.57 940 0 0.1
18/11/2014
8.70
 21,310 8.87 8.87 8.70 290 3,400 -0.3
17/11/2014
8.87
 18,180 8.96 8.96 8.74 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |