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)
22/03/2023
35.72
 1,507,000 36.38 36.38 35.72 0 5,000 -0.2
21/03/2023
36.24
 1,411,300 36.52 36.52 35.30 1,966,800 1,966,800 0.0
20/03/2023
35.86
 2,298,600 36.71 37.09 35.82 990,400 990,200 0.0
17/03/2023
37.09
 953,800 37.56 37.56 36.57 418,478 418,478 0
16/03/2023
37.09
 1,665,000 37.65 37.65 36.52 350,000 350,000 0
15/03/2023
37.65
 1,899,200 37.28 37.75 37.09 417,400 417,600 0.0
14/03/2023
36.34
 1,611,600 36.99 37.28 36.05 223,200 223,000 0.0
13/03/2023
37.09
 1,349,100 37.42 37.65 37.09 0 0 0
10/03/2023
37.42
 1,573,000 37.56 37.75 37.09 38,840 38,840 0
09/03/2023
37.65
 2,116,000 37.28 38.17 37.23 680,610 680,610 0
08/03/2023
37.09
 2,029,100 36.71 37.23 36.38 1,222,300 1,220,300 0.1
07/03/2023
37.37
 1,585,700 37.65 37.84 36.90 33,118 33,118 0
06/03/2023
37.09
 1,474,200 37.61 38.12 37.09 0 200 0.0
03/03/2023
37.09
 1,857,500 37.94 38.22 37.09 20,600 22,600 -0.1
02/03/2023
37.94
 868,900 38.41 38.59 37.65 255,500 251,400 0.2
01/03/2023
38.41
 1,520,500 37.65 38.59 36.95 383,600 383,900 0.0
28/02/2023
37.65
 1,567,900 38.12 38.78 37.51 29,000 29,000 0
27/02/2023
38.12
 1,974,700 38.59 39.44 38.12 239,500 243,600 -0.2
24/02/2023
39.63
 1,625,600 40.01 40.43 39.16 1,028,118 1,028,300 0.0
23/02/2023
40.48
 1,313,900 40.29 40.48 39.54 3,411,400 3,434,625 -1.0
22/02/2023
40.48
 1,644,500 41.42 41.89 40.48 900,000 900,200 0.0
21/02/2023
41.89
 1,405,600 41.80 42.60 41.80 0 18 0.0
20/02/2023
41.70
 1,874,700 40.67 41.70 40.24 484,900 483,900 0.0
17/02/2023
40.71
 959,100 40.76 40.76 40.34 1,277,498 1,277,400 0.0
16/02/2023
40.76
 944,200 40.67 40.95 40.29 2,371,400 2,367,300 0.2
15/02/2023
40.24
 1,084,700 40.01 40.95 40.01 2,038,700 2,039,700 0.0
14/02/2023
40.01
 803,200 40.29 40.48 39.91 3,141,400 3,136,298 0.2
13/02/2023
40.01
 1,726,000 39.63 40.01 39.07 1,835,100 1,838,600 -0.1
10/02/2023
39.63
 2,032,500 41.42 41.84 39.63 3,399,854 3,386,400 0.6
09/02/2023
41.42
 1,472,800 41.80 42.78 41.42 3,255,300 3,260,500 -0.2
08/02/2023
41.89
 1,647,000 43.02 43.30 41.89 4,857,800 4,858,400 0.0
07/02/2023
43.02
 2,018,900 43.91 45.18 43.02 1,970,800 1,984,254 -0.6
06/02/2023
44.38
 2,653,000 44.24 44.43 43.02 9,080,000 9,079,900 0.0
03/02/2023
45.00
 6,219,600 45.23 45.75 45.00 7,063,865 7,063,865 0
02/02/2023
46.97
 4,860,800 44.20 46.97 43.58 8,500,200 8,500,000 0.0
01/02/2023
44.34
 7,835,500 43.49 44.38 43.02 2,000,000 2,000,100 0.0
31/01/2023
43.77
 2,723,800 43.21 43.77 42.69 4,960,100 4,960,000 0.0
30/01/2023
43.49
 3,206,700 43.21 44.05 42.74 500 200 0.0
27/01/2023
43.21
 2,479,800 43.68 44.15 43.21 200 0 0.0
19/01/2023
42.92
 3,493,900 42.31 43.40 42.12 0 100 0.0
18/01/2023
42.31
 3,686,900 40.95 42.55 40.71 0 500 0.0
17/01/2023
40.52
 2,760,600 39.91 40.85 39.72 0 200 0.0
16/01/2023
39.44
 1,408,900 39.58 39.82 39.25 0 0 0
13/01/2023
39.58
 1,087,500 39.91 40.15 39.58 42,000 42,000 0
12/01/2023
39.63
 986,100 40.05 40.48 39.58 574,000 574,000 0
11/01/2023
40.05
 1,461,200 39.82 40.67 39.82 500,000 500,000 0
10/01/2023
39.72
 1,424,300 39.54 40.10 39.44 11 0 0.0
09/01/2023
39.54
 2,663,500 40.62 40.76 39.54 0 0 0.0
06/01/2023
40.62
 1,507,500 41.04 41.28 40.62 500,000 500,000 0
05/01/2023
41.04
 1,102,800 41.32 41.42 40.76 500,000 500,011 0.0
04/01/2023
40.95
 1,872,700 40.57 41.70 40.57 0 0 0.2
03/01/2023
41.37
 1,998,900 40.29 41.42 40.01 0 0 0.2
30/12/2022
40.38
 1,652,400 40.29 40.48 39.58 1,754,078 1,750,000 0.2
29/12/2022
40.38
 1,212,100 40.01 40.38 39.63 301,700 300,000 0.1
28/12/2022
40.48
 1,389,600 40.48 40.67 39.44 1,740,000 1,740,000 0
27/12/2022
41.23
 2,324,700 39.07 41.23 39.07 130,400 134,478 -0.2
26/12/2022
40.10
 2,559,500 42.83 43.07 40.10 6,650,000 6,651,700 -0.1
23/12/2022
43.11
 1,584,400 43.77 43.77 42.88 1,067,000 1,067,000 0
22/12/2022
43.77
 1,519,800 43.63 43.96 42.64 683,200 683,200 0
21/12/2022
43.68
 2,052,300 43.77 44.01 41.75 43,820 43,800 0.0
20/12/2022
43.77
 3,352,500 43.87 44.10 41.61 10 0 0.0
19/12/2022
44.38
 3,782,800 44.81 45.94 44.38 0 20 0.0
16/12/2022
45.04
 3,003,400 44.01 45.14 43.21 13,000 20 0.6
15/12/2022
44.24
 2,539,400 43.73 44.71 43.44 8 10 0.0
14/12/2022
43.73
 2,187,800 44.53 44.53 43.11 0 0 -0.6
13/12/2022
43.68
 1,956,200 43.07 43.68 41.80 789,010 802,000 -0.6
12/12/2022
43.21
 3,474,400 43.49 44.53 42.36 600 8 0.0
09/12/2022
43.49
 1,675,300 43.30 43.87 42.69 500 0 0.0
08/12/2022
43.30
 2,626,500 43.11 44.24 42.55 51,200 51,210 0.0
07/12/2022
42.22
 2,930,100 41.75 42.36 40.95 0 600 0.0
06/12/2022
41.75
 4,093,900 44.43 44.43 41.75 467,600 468,100 0.0
05/12/2022
44.81
 4,146,000 44.29 45.98 44.29 500,309 500,000 0.0
02/12/2022
44.24
 6,464,800 40.85 44.24 40.85 600,000 600,000 0
01/12/2022
41.47
 5,855,800 42.36 42.92 40.24 9,100 0 0.4
30/11/2022
41.51
 3,777,700 41.04 42.36 40.48 0 309 0.0
29/11/2022
40.29
 5,268,600 38.12 40.29 38.12 200,000 200,000 0
28/11/2022
37.79
 4,322,000 36.05 38.03 36.05 3,000 9,100 -0.2
25/11/2022
35.58
 2,595,300 35.35 36.05 34.36 600,000 600,000 0
24/11/2022
35.49
 7,862,600 36.90 36.90 35.49 6,022,000 6,022,000 0
23/11/2022
38.12
 1,510,200 37.94 38.50 37.75 0 3,000 -0.1
22/11/2022
37.84
 3,707,900 37.84 39.16 37.51 0 0 0
21/11/2022
38.27
 1,762,800 39.49 39.49 38.27 100,000 100,000 0
18/11/2022
39.68
 4,367,700 38.59 39.77 37.56 80,000 80,000 0
17/11/2022
39.35
 2,857,700 39.30 40.38 38.41 345,000 343,500 0.1
16/11/2022
38.08
 8,555,200 33.18 38.08 33.18 802,900 802,900 0
15/11/2022
35.63
 2,983,600 35.96 37.18 35.63 1,346,100 1,344,300 0.1
14/11/2022
38.27
 3,514,300 39.54 40.24 38.03 47,600 49,100 -0.1
11/11/2022
40.48
 3,565,100 40.85 41.80 40.48 80,800 80,800 0
10/11/2022
39.87
 3,670,600 42.31 42.31 39.87 3,500 1,800 0.1
09/11/2022
42.83
 2,156,900 42.36 43.73 41.94 0 0 0
08/11/2022
41.98
 4,117,000 40.34 42.92 38.88 36,800 36,800 0
07/11/2022
40.34
 5,344,200 43.30 43.82 40.34 1,040,200 1,043,500 -0.1
04/11/2022
43.35
 5,742,900 44.76 45.18 43.35 599,900 580,000 0.9
03/11/2022
46.60
 2,600,000 46.13 47.35 45.28 15,500 0 0.8
02/11/2022
45.18
 4,317,000 47.07 47.35 44.05 532,700 532,900 0.0
01/11/2022
47.16
 1,999,200 48.95 49.42 47.16 100 19,900 -1.0
31/10/2022
48.57
 3,903,900 49.33 49.80 46.60 1,553,100 1,567,100 -0.7
28/10/2022
50.08
 1,802,000 50.36 51.21 49.70 29,700 23,000 0.4
27/10/2022
50.17
 2,990,400 48.29 50.74 48.29 0 100 0.0
26/10/2022
48.86
 1,528,200 49.04 49.42 47.63 0 1,500 -0.1

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