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)
20/03/2015
10.14
 17,360 10.23 10.32 10.06 8,000 0 1.0
19/03/2015
10.14
 13,300 10.23 10.23 10.06 35,000 35,210 0.0
18/03/2015
10.23
 860 10.23 10.32 10.14 319,060 319,060 0
17/03/2015
10.23
 60,710 10.32 10.40 10.14 49,160 20,010 3.5
16/03/2015
10.14
 18,510 10.40 10.40 10.14 52,000 30,000 2.6
13/03/2015
10.32
 55,520 10.75 10.92 10.32 48,090 20,000 3.5
12/03/2015
10.32
 33,340 9.80 10.40 9.80 59,180 40,000 2.3
11/03/2015
9.88
 78,590 10.14 10.14 9.54 186,640 179,160 0.9
10/03/2015
10.14
 58,060 10.49 10.66 10.14 26,600 55,000 -3.4
09/03/2015
10.66
 42,500 10.66 11.27 10.49 4,100 28,090 -2.9
06/03/2015
10.66
 71,020 10.84 10.84 10.58 53,720 69,180 -1.9
05/03/2015
10.92
 144,100 11.18 11.18 10.84 913,890 6,010 114.4
04/03/2015
11.18
 108,250 11.18 11.27 11.01 77,800 0 10.0
03/03/2015
11.10
 153,750 11.27 11.36 10.92 117,950 20,800 12.6
02/03/2015
11.10
 101,370 11.27 11.36 10.84 246,830 150 31.2
27/02/2015
11.62
 90,050 12.40 12.40 11.62 239,240 201,000 5.2
26/02/2015
12.31
 98,800 12.22 12.40 12.14 88,740 2,150 12.3
25/02/2015
12.22
 121,560 12.14 12.83 12.14 39,000 440 5.5
24/02/2015
12.05
 312,160 11.44 12.05 11.36 270,920 1,770 36.9
13/02/2015
11.27
 15,410 11.27 11.27 11.10 8,350 0 1.1
12/02/2015
11.27
 59,110 11.18 11.27 11.18 43,340 0 5.6
11/02/2015
11.27
 256,600 11.10 11.27 11.01 249,260 0 32.2
10/02/2015
11.10
 117,430 11.10 11.27 11.10 98,150 1,950 12.4
09/02/2015
11.18
 153,370 11.10 11.27 11.10 110,380 24,780 11.1
06/02/2015
11.01
 90,910 10.92 11.10 10.92 82,070 0 10.4
05/02/2015
10.92
 157,180 10.66 10.92 10.66 108,540 22,460 10.8
04/02/2015
10.66
 95,510 10.32 10.75 10.32 87,540 500 10.7
03/02/2015
10.40
 24,450 10.32 10.49 10.32 21,180 2,700 2.2
02/02/2015
10.40
 63,650 10.75 10.75 10.40 43,320 0 5.2
30/01/2015
10.75
 106,070 10.84 10.92 10.66 227,410 50 28.4
29/01/2015
10.84
 189,640 10.58 10.84 10.49 90,190 600 11.0
28/01/2015
10.58
 153,520 10.32 10.58 10.23 114,340 0 13.7
27/01/2015
10.32
 74,430 10.23 10.40 10.23 66,640 2,000 7.7
26/01/2015
10.23
 69,470 10.40 10.40 10.23 153,580 96,040 6.9
23/01/2015
10.40
 83,030 10.23 10.40 10.23 305,380 229,000 9.1
22/01/2015
10.32
 48,110 10.40 10.40 10.32 143,000 101,050 5.0
21/01/2015
10.40
 132,190 10.40 10.49 10.32 105,020 30,030 9.0
20/01/2015
10.40
 170,300 10.23 10.49 10.23 467,700 348,880 14.2
19/01/2015
10.23
 155,000 10.23 10.23 9.97 121,370 0 14.3
16/01/2015
10.06
 116,950 10.40 10.40 10.06 178,190 81,250 11.4
15/01/2015
10.40
 76,470 10.40 10.49 10.32 596,890 577,200 2.4
14/01/2015
10.32
 244,240 9.88 10.32 9.88 934,860 783,000 17.7
13/01/2015
9.97
 290,500 9.54 9.97 9.54 903,550 5,400 102.6
12/01/2015
9.54
 104,230 9.36 9.62 9.36 76,080 0 8.3
09/01/2015
9.45
 46,170 9.19 9.45 9.19 35,350 0 3.8
08/01/2015
9.28
 47,040 9.28 9.36 9.19 24,990 0 2.7
07/01/2015
9.19
 10,590 9.28 9.36 9.19 0 0 0
06/01/2015
9.36
 37,970 9.36 9.36 9.19 28,000 0 3.0
05/01/2015
9.36
 18,030 9.54 9.54 9.28 6,770 0 0.7
31/12/2014
9.45
 57,150 9.36 9.54 9.36 24,270 500 2.6
30/12/2014
9.36
 42,760 9.19 9.36 9.10 19,010 2,030 1.8
29/12/2014
9.19
 27,440 9.19 9.19 9.10 21,240 0 2.2
26/12/2014
9.19
 36,810 9.10 9.28 9.10 137,200 1,100 13.5
25/12/2014
9.10
 14,960 9.19 9.19 9.10 1,200 4,800 -0.4
24/12/2014
9.45
 372,830 9.02 9.62 9.02 319,440 20 35.1
23/12/2014
9.02
 88,810 8.84 9.02 8.84 80,240 0 8.2
22/12/2014
8.84
 45,070 8.84 8.93 8.76 419,950 0 40.3
19/12/2014
8.84
 105,970 8.58 8.84 8.58 313,750 115,000 19.3
18/12/2014
8.58
 20,140 8.58 8.58 8.50 33,300 0 3.3
17/12/2014
8.67
 61,200 8.67 8.76 8.67 87,250 385,000 -32.1
16/12/2014
8.67
 35,520 8.76 8.76 8.67 23,300 1,500 2.2
15/12/2014
8.67
 155,470 8.63 8.84 8.63 146,130 62,780 8.4
12/12/2014
8.67
 162,660 8.63 8.76 8.58 208,760 155,000 5.4
11/12/2014
8.63
 173,360 8.32 8.63 8.32 163,540 131,000 3.2
10/12/2014
8.54
 16,940 8.15 8.54 8.15 12,510 1,000 1.1
09/12/2014
8.58
 180,930 8.63 8.67 8.58 178,850 108,330 7.0
08/12/2014
8.63
 132,160 8.50 8.67 8.50 127,230 94,830 3.2
05/12/2014
8.63
 64,980 8.67 8.67 8.41 57,220 100 5.7
04/12/2014
8.67
 257,870 8.93 8.93 8.67 203,600 125,400 7.9
03/12/2014
8.37
 142,170 8.32 8.37 8.28 114,580 102,100 1.2
02/12/2014
7.85
 39,090 7.37 7.85 7.37 32,720 40 2.9
01/12/2014
7.37
 61,960 7.72 7.72 7.20 35,380 30,520 0.4
28/11/2014
7.72
 38,090 7.98 7.98 7.72 14,980 1,000 1.3
27/11/2014
7.89
 22,250 7.98 7.98 7.80 10,000 1,000 0.8
26/11/2014
7.98
 39,470 8.15 8.15 7.93 23,500 0 2.2
25/11/2014
8.06
 48,550 8.24 8.32 8.06 1,200 0 0.1
24/11/2014
8.24
 57,490 8.37 8.41 8.24 100 1,000 -0.1
21/11/2014
8.50
 14,000 8.58 8.58 8.37 3,270 0 0.3
20/11/2014
8.50
 25,260 8.58 8.58 8.37 100 30 0.0
19/11/2014
8.50
 15,200 8.58 8.58 8.45 940 0 0.1
18/11/2014
8.58
 21,310 8.67 8.67 8.58 290 3,400 -0.3
17/11/2014
8.76
 18,180 8.76 8.76 8.63 500 0 0.1
14/11/2014
8.84
 95,160 8.76 8.93 8.76 83,230 0 8.5
13/11/2014
8.76
 48,060 8.76 8.84 8.76 46,020 6,500 4.0
12/11/2014
8.76
 64,490 8.76 8.84 8.76 62,060 670 6.2
11/11/2014
8.84
 78,920 8.76 8.84 8.67 219,610 156,700 6.4
10/11/2014
8.84
 67,980 8.93 8.93 8.76 3,249,304 3,198,854 5.1
07/11/2014
8.93
 161,420 8.41 8.93 8.41 146,510 0 14.8
06/11/2014
8.41
 176,730 8.58 8.93 8.32 153,740 8,600 14.5
05/11/2014
8.67
 33,320 8.93 8.93 8.67 0 50 0.0
04/11/2014
8.93
 84,960 8.67 9.02 8.67 73,630 3,300 7.2
03/11/2014
8.93
 51,330 9.10 9.10 8.76 2,210 300 0.2
31/10/2014
9.19
 26,930 9.28 9.28 9.10 8,610 0 0.9
30/10/2014
9.28
 65,350 9.10 9.28 9.10 57,000 0 6.0
29/10/2014
9.10
 21,320 9.28 9.28 9.10 1,250 0 0.1
28/10/2014
9.19
 28,140 9.36 9.45 9.19 0 0 0
27/10/2014
9.45
 26,890 9.54 9.80 9.45 4,000 0 0.4
24/10/2014
9.36
 17,040 9.10 9.36 9.10 150 0 0.0
23/10/2014
9.10
 21,100 9.28 9.28 9.02 0 7,240 -0.8
22/10/2014
9.28
 15,150 9.45 9.45 9.28 6,820 0 0.7

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