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)
07/04/2023
37.20
 2,032,200 37.06 37.25 36.72 628,800 628,800 0
06/04/2023
37.30
 1,971,300 38.16 38.16 37.25 559,900 559,800 0.0
05/04/2023
37.92
 1,735,900 37.96 38.01 37.68 0 0 0.8
04/04/2023
37.96
 3,133,300 37.30 38.11 37.25 0 0 0.8
03/04/2023
37.20
 2,112,100 37.20 37.39 36.92 1,073,059 1,052,700 0.8
31/03/2023
36.77
 1,815,500 36.77 37.15 36.49 1,658,954 1,658,900 0.0
30/03/2023
36.82
 2,665,800 37.01 37.39 36.39 3,826,300 3,825,300 0.0
29/03/2023
36.92
 1,830,200 37.44 37.54 36.92 1,176,200 1,196,559 -0.8
28/03/2023
37.30
 4,198,400 36.44 37.49 36.34 1,631,300 1,631,354 0.0
27/03/2023
36.34
 2,465,100 36.25 36.68 36.10 710,000 706,000 0.2
24/03/2023
36.20
 1,729,500 35.87 36.44 35.87 0 100 0.0
23/03/2023
36.06
 1,238,600 35.87 36.20 35.77 0 0 0
22/03/2023
36.20
 1,507,000 36.87 36.87 36.20 0 5,000 -0.2
21/03/2023
36.72
 1,411,300 37.01 37.01 35.77 1,966,800 1,966,800 0.0
20/03/2023
36.34
 2,298,600 37.20 37.58 36.30 990,400 990,200 0.0
17/03/2023
37.58
 953,800 38.06 38.06 37.06 418,478 418,478 0
16/03/2023
37.58
 1,665,000 38.16 38.16 37.01 350,000 350,000 0
15/03/2023
38.16
 1,899,200 37.77 38.25 37.58 417,400 417,600 0.0
14/03/2023
36.82
 1,611,600 37.49 37.77 36.53 223,200 223,000 0.0
13/03/2023
37.58
 1,349,100 37.92 38.16 37.58 0 0 0
10/03/2023
37.92
 1,573,000 38.06 38.25 37.58 38,840 38,840 0
09/03/2023
38.16
 2,116,000 37.77 38.68 37.73 680,610 680,610 0
08/03/2023
37.58
 2,029,100 37.20 37.73 36.87 1,222,300 1,220,300 0.1
07/03/2023
37.87
 1,585,700 38.16 38.35 37.39 33,118 33,118 0
06/03/2023
37.58
 1,474,200 38.11 38.63 37.58 0 200 0.0
03/03/2023
37.58
 1,857,500 38.44 38.73 37.58 20,600 22,600 -0.1
02/03/2023
38.44
 868,900 38.92 39.11 38.16 255,500 251,400 0.2
01/03/2023
38.92
 1,520,500 38.16 39.11 37.44 383,600 383,900 0.0
28/02/2023
38.16
 1,567,900 38.63 39.30 38.01 29,000 29,000 0
27/02/2023
38.63
 1,974,700 39.11 39.97 38.63 239,500 243,600 -0.2
24/02/2023
40.16
 1,625,600 40.54 40.97 39.68 1,028,118 1,028,300 0.0
23/02/2023
41.02
 1,313,900 40.83 41.02 40.06 3,411,400 3,434,625 -1.0
22/02/2023
41.02
 1,644,500 41.97 42.45 41.02 900,000 900,200 0.0
21/02/2023
42.45
 1,405,600 42.35 43.16 42.35 0 18 0.0
20/02/2023
42.26
 1,874,700 41.21 42.26 40.78 484,900 483,900 0.0
17/02/2023
41.26
 959,100 41.30 41.30 40.87 1,277,498 1,277,400 0.0
16/02/2023
41.30
 944,200 41.21 41.49 40.83 2,371,400 2,367,300 0.2
15/02/2023
40.78
 1,084,700 40.54 41.49 40.54 2,038,700 2,039,700 0.0
14/02/2023
40.54
 803,200 40.83 41.02 40.44 3,141,400 3,136,298 0.2
13/02/2023
40.54
 1,726,000 40.16 40.54 39.59 1,835,100 1,838,600 -0.1
10/02/2023
40.16
 2,032,500 41.97 42.40 40.16 3,399,854 3,386,400 0.6
09/02/2023
41.97
 1,472,800 42.35 43.35 41.97 3,255,300 3,260,500 -0.2
08/02/2023
42.45
 1,647,000 43.59 43.88 42.45 4,857,800 4,858,400 0.0
07/02/2023
43.59
 2,018,900 44.50 45.79 43.59 1,970,800 1,984,254 -0.6
06/02/2023
44.98
 2,653,000 44.83 45.02 43.59 9,080,000 9,079,900 0.0
03/02/2023
45.60
 6,219,600 45.83 46.36 45.60 7,063,865 7,063,865 0
02/02/2023
47.60
 4,860,800 44.79 47.60 44.17 8,500,200 8,500,000 0.0
01/02/2023
44.93
 7,835,500 44.07 44.98 43.59 2,000,000 2,000,100 0.0
31/01/2023
44.36
 2,723,800 43.78 44.36 43.26 4,960,100 4,960,000 0.0
30/01/2023
44.07
 3,206,700 43.78 44.64 43.31 500 200 0.0
27/01/2023
43.78
 2,479,800 44.26 44.74 43.78 200 0 0.0
26/01/2023
66.58
 3,246,500 68.01 68.20 65.44 7,900 500 0.5
25/01/2023
66.58
 3,246,500 68.01 68.20 65.44 7,900 500 0.5
24/01/2023
66.58
 3,246,500 68.01 68.20 65.44 7,900 500 0.5
23/01/2023
66.58
 3,246,500 68.01 68.20 65.44 7,900 500 0.5
20/01/2023
66.58
 3,246,500 68.01 68.20 65.44 7,900 500 0.5
19/01/2023
43.50
 3,493,900 42.88 43.97 42.69 0 100 0.0
18/01/2023
42.88
 3,686,900 41.49 43.12 41.26 0 500 0.0
17/01/2023
41.06
 2,760,600 40.44 41.40 40.25 0 200 0.0
16/01/2023
39.97
 1,408,900 40.11 40.35 39.78 0 0 0
13/01/2023
40.11
 1,087,500 40.44 40.68 40.11 42,000 42,000 0
12/01/2023
40.16
 986,100 40.59 41.02 40.11 574,000 574,000 0
11/01/2023
40.59
 1,461,200 40.35 41.21 40.35 500,000 500,000 0
10/01/2023
40.25
 1,424,300 40.06 40.64 39.97 11 0 0.0
09/01/2023
40.06
 2,663,500 41.16 41.30 40.06 0 0 0.0
06/01/2023
41.16
 1,507,500 41.59 41.83 41.16 500,000 500,000 0
05/01/2023
41.59
 1,102,800 41.88 41.97 41.30 500,000 500,011 0.0
04/01/2023
41.49
 1,872,700 41.11 42.26 41.11 0 0 0.2
03/01/2023
41.92
 1,998,900 40.83 41.97 40.54 0 0 0.2
30/12/2022
40.92
 1,652,400 40.92 41.02 40.11 1,754,078 1,750,000 0.2
29/12/2022
40.92
 1,212,100 41.02 41.02 40.16 301,700 300,000 0.1
28/12/2022
41.02
 1,389,600 41.78 41.78 39.97 1,740,000 1,740,000 0
27/12/2022
41.78
 2,324,700 40.64 41.78 39.59 130,400 134,478 -0.2
26/12/2022
40.64
 2,559,500 43.69 43.69 40.64 6,650,000 6,651,700 -0.1
23/12/2022
43.69
 1,584,400 44.36 44.36 43.45 1,067,000 1,067,000 0
22/12/2022
44.36
 1,519,800 44.26 44.55 43.21 683,200 683,200 0
21/12/2022
44.26
 2,052,300 44.36 44.59 42.30 43,820 43,800 0.0
20/12/2022
44.36
 3,352,500 44.98 44.98 42.16 10 0 0.0
19/12/2022
44.98
 3,782,800 45.64 46.55 44.98 0 20 0.0
16/12/2022
45.64
 3,003,400 44.83 45.74 43.78 13,000 20 0.6
15/12/2022
44.83
 2,539,400 44.31 45.31 44.02 8 10 0.0
14/12/2022
44.31
 2,187,800 44.26 45.12 43.69 0 0 -0.6
13/12/2022
44.26
 1,956,200 43.78 44.26 42.35 789,010 802,000 -0.6
12/12/2022
43.78
 3,474,400 44.07 45.12 42.93 600 8 0.0
09/12/2022
44.07
 1,675,300 43.88 44.45 43.26 500 0 0.0
08/12/2022
43.88
 2,626,500 42.78 44.83 43.12 51,200 51,210 0.0
07/12/2022
42.78
 2,930,100 42.30 42.93 41.49 0 600 0.0
06/12/2022
42.30
 4,093,900 45.41 45.41 42.30 467,600 468,100 0.0
05/12/2022
45.41
 4,146,000 44.83 46.60 44.88 500,309 500,000 0.0
02/12/2022
44.83
 6,464,800 42.02 44.83 41.40 600,000 600,000 0
01/12/2022
42.02
 5,855,800 42.07 43.50 40.78 9,100 0 0.4
30/11/2022
42.07
 3,777,700 40.83 42.93 41.02 0 309 0.0
29/11/2022
40.83
 5,268,600 38.30 40.83 38.63 200,000 200,000 0
28/11/2022
38.30
 4,322,000 36.06 38.54 36.53 3,000 9,100 -0.2
25/11/2022
36.06
 2,595,300 35.96 36.53 34.82 600,000 600,000 0
24/11/2022
35.96
 7,862,600 38.63 38.63 35.96 6,022,000 6,022,000 0
23/11/2022
38.63
 1,510,200 38.35 39.01 38.25 0 3,000 -0.1
22/11/2022
38.35
 3,707,900 38.78 39.68 38.01 0 0 0
21/11/2022
38.78
 1,762,800 40.21 40.21 38.78 100,000 100,000 0
18/11/2022
40.21
 4,367,700 39.87 40.30 38.06 80,000 80,000 0

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