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)
17/11/2022
39.87
 2,857,700 38.58 40.92 38.92 345,000 343,500 0.1
16/11/2022
38.58
 8,555,200 36.10 38.58 33.62 802,900 802,900 0
15/11/2022
36.10
 2,983,600 38.78 38.78 36.10 1,346,100 1,344,300 0.1
14/11/2022
38.78
 3,514,300 41.02 41.02 38.54 47,600 49,100 -0.1
11/11/2022
41.02
 3,565,100 40.40 42.35 41.02 80,800 80,800 0
10/11/2022
40.40
 3,670,600 43.40 43.40 40.40 3,500 1,800 0.1
09/11/2022
43.40
 2,156,900 42.54 44.31 42.50 0 0 0
08/11/2022
42.54
 4,117,000 40.87 43.50 39.40 36,800 36,800 0
07/11/2022
40.87
 5,344,200 43.93 44.40 40.87 1,040,200 1,043,500 -0.1
04/11/2022
43.93
 5,742,900 47.22 47.22 43.93 599,900 580,000 0.9
03/11/2022
47.22
 2,600,000 45.79 47.98 45.88 15,500 0 0.8
02/11/2022
45.79
 4,317,000 47.79 47.98 44.64 532,700 532,900 0.0
01/11/2022
47.79
 1,999,200 49.22 50.08 47.79 100 19,900 -1.0
31/10/2022
49.22
 3,903,900 50.75 50.75 47.22 1,553,100 1,567,100 -0.7
28/10/2022
50.75
 1,802,000 50.84 51.89 50.37 29,700 23,000 0.4
27/10/2022
50.84
 2,990,400 49.51 51.41 48.93 0 100 0.0
26/10/2022
49.51
 1,528,200 49.60 50.08 48.27 0 1,500 -0.1
25/10/2022
49.60
 4,400,700 48.27 51.51 46.74 0 6,700 -0.3
24/10/2022
48.27
 4,828,000 51.89 52.46 48.27 0 0 0
21/10/2022
51.89
 4,238,200 55.71 55.71 51.89 0 0 0
20/10/2022
55.71
 1,811,200 56.28 56.28 55.23 0 0 0
19/10/2022
56.28
 1,407,400 56.28 56.76 55.61 0 0 0
18/10/2022
56.28
 2,054,300 56.18 57.71 55.90 284,600 252,400 1.9
17/10/2022
56.18
 2,674,800 57.14 57.14 55.13 12,000 0 0.7
14/10/2022
57.14
 2,989,900 54.94 57.52 55.33 239,400 220,000 1.2
13/10/2022
54.94
 1,531,100 54.85 55.52 53.89 16,018 32,200 -0.9
12/10/2022
54.85
 2,886,100 52.85 56.09 52.94 0 12,000 -0.7
11/10/2022
52.85
 2,333,500 54.47 54.94 51.61 232,500 243,200 -0.6
10/10/2022
54.47
 3,911,600 51.51 54.66 50.56 0 16,018 -0.9
07/10/2022
51.51
 5,573,700 55.33 55.33 51.51 2,915,000 2,908,500 0.4
06/10/2022
55.33
 3,170,300 59.33 59.43 55.33 1,088,700 1,096,300 -0.4
05/10/2022
59.33
 2,124,200 58.19 60.19 58.19 29,700 23,000 0.4
04/10/2022
58.19
 4,024,500 56.85 58.47 57.33 128,100 126,500 0.1
03/10/2022
56.85
 4,026,100 61.05 61.05 56.85 227,700 227,600 0.0
30/09/2022
61.05
 4,371,100 61.05 61.24 58.85 1,330,946 1,337,500 -0.4
29/09/2022
61.05
 2,545,200 62.00 63.43 60.76 11,600 8,100 0.2
28/09/2022
62.00
 2,724,500 64.01 64.01 62.00 32,700 33,900 -0.1
27/09/2022
64.01
 1,536,300 64.86 64.86 63.72 1,204,800 1,037,146 11.2
26/09/2022
64.86
 5,240,200 66.20 66.20 62.58 109,100 120,700 -0.8
23/09/2022
66.20
 2,717,600 66.87 66.87 65.44 2,702,696 2,702,696 0
22/09/2022
66.87
 4,254,200 66.77 67.54 65.15 1,297,200 1,465,000 -11.8
21/09/2022
66.77
 3,106,200 68.39 68.39 66.77 260,000 260,000 0
20/09/2022
68.39
 3,380,900 67.25 68.68 66.01 0 0 0.1
19/09/2022
67.25
 4,171,600 68.68 69.44 65.91 550,800 550,000 0.1
16/09/2022
68.68
 4,279,700 70.49 70.49 68.11 200,000 200,000 0
15/09/2022
70.49
 3,182,500 70.30 71.35 70.02 821,585 820,900 0.7
14/09/2022
70.30
 3,704,500 70.68 70.68 69.25 260,700 251,500 0
13/09/2022
70.68
 1,957,900 70.59 70.97 69.92 200,300 200,300 0
12/09/2022
70.59
 7,347,100 68.68 71.92 68.78 0 685 -0.2
09/09/2022
68.68
 2,784,800 68.20 69.06 67.54 7,100 10,000 -0.2
08/09/2022
68.20
 3,748,300 67.44 68.97 67.25 447,800 447,800 0
07/09/2022
67.44
 5,672,100 69.54 69.54 67.34 211,300 211,300 0
06/09/2022
69.54
 2,599,300 69.16 69.92 69.06 0 7,100 -0.5
05/09/2022
69.16
 2,694,200 70.59 70.59 69.16 60,800 53,400 0.5
31/08/2022
70.59
 4,620,000 69.92 70.59 69.16 406,200 402,200 0.3
30/08/2022
69.92
 4,227,200 70.59 71.54 69.54 589,100 588,200 0.1
29/08/2022
70.59
 7,689,600 68.87 70.59 67.44 1,685,200 1,692,600 -0.5
26/08/2022
68.87
 10,847,500 65.25 69.73 65.53 0 8,000 -0.6
25/08/2022
65.25
 5,153,200 63.72 65.53 64.20 150,300 149,100 0.1
24/08/2022
63.72
 2,219,300 63.82 64.10 63.24 231,700 231,700 0
23/08/2022
63.82
 4,014,500 63.43 64.67 62.86 449,700 448,700 0.1
22/08/2022
63.43
 5,855,600 61.14 63.82 61.53 0 2,100 -0.1
19/08/2022
61.14
 2,276,400 61.53 62.38 60.19 590,300 590,200 0.0
18/08/2022
61.53
 4,073,800 62.00 62.77 60.95 389,400 390,400 -0.1
17/08/2022
62.00
 2,518,800 62.96 63.34 62.00 0 0 0.0
16/08/2022
62.96
 3,910,700 62.00 63.91 62.00 411,778 412,078 0.0
15/08/2022
62.00
 4,433,600 60.10 62.00 60.10 1,177,300 1,177,500 0.0
12/08/2022
60.10
 2,419,300 60.10 60.76 59.33 514,600 500,000 0.9
11/08/2022
60.10
 2,719,100 60.67 61.24 59.62 706,900 706,900 0
10/08/2022
60.67
 1,974,900 60.38 61.34 60.10 546,100 546,100 0
09/08/2022
60.38
 2,806,100 60.00 60.67 60.00 726,100 826,100 -6.3
08/08/2022
60.00
 2,490,100 59.81 60.00 59.43 880,600 907,500 -1.7
05/08/2022
59.81
 2,712,000 59.81 60.57 59.71 1,187,400 1,180,800 0.4
04/08/2022
59.81
 4,344,000 58.95 60.10 59.24 405,300 400,300 0.3
03/08/2022
58.95
 2,660,300 59.14 59.33 58.47 1,107,600 1,075,800 2.0
02/08/2022
59.14
 2,121,500 58.47 59.62 58.47 39,700 37,600 0.1
01/08/2022
58.47
 3,256,100 58.19 59.05 57.23 956,400 961,400 -0.3
29/07/2022
58.19
 3,375,000 59.14 59.52 58.19 945,500 975,200 -1.8
28/07/2022
59.14
 1,950,500 59.24 60.10 59.14 1,315,000 1,311,600 0.2
27/07/2022
59.24
 1,866,300 60.10 60.10 57.33 2,412,300 1,762,200 40.4
26/07/2022
60.10
 1,808,800 60.38 60.95 59.90 925,500 579,100 21.8
25/07/2022
60.38
 4,019,200 61.53 62.77 59.81 2,977,800 1,912,800 67.4
22/07/2022
61.53
 5,454,700 61.14 63.72 61.24 2,576,000 917,300 104.7
21/07/2022
61.14
 5,004,300 58.38 61.53 58.38 1,876,900 1,238,900 40.9
20/07/2022
58.38
 7,377,800 57.23 60.10 55.52 1,299,300 1,737,400 -26.8
19/07/2022
57.23
 2,118,000 58.19 58.38 56.76 987,700 663,400 19.5
18/07/2022
58.19
 2,540,800 58.66 60.00 57.42 615,900 643,300 -1.7
15/07/2022
58.66
 3,080,300 59.71 60.29 58.66 1,100,900 1,252,300 -9.3
14/07/2022
59.71
 2,134,700 60.67 61.05 59.43 1,215,700 657,400 34.9
13/07/2022
60.67
 3,099,000 61.43 61.43 59.05 1,219,500 468,800 47.7
12/07/2022
61.43
 1,606,300 61.53 61.81 61.05 293,900 634,200 -21.9
11/07/2022
61.53
 1,370,100 62.00 62.00 61.05 885,800 571,800 20.3
08/07/2022
62.00
 2,586,800 61.05 63.43 61.43 195,400 196,400 20.3
07/07/2022
61.05
 1,590,000 61.05 62.00 60.95 521,400 434,000 5.6
06/07/2022
61.05
 2,398,000 62.48 63.24 61.05 576,500 836,100 -16.6
05/07/2022
62.48
 3,983,400 64.67 64.67 61.05 1,206,000 1,483,000 -18.1
04/07/2022
64.67
 5,181,500 67.06 67.06 63.53 953,700 2,134,200 -80.5
01/07/2022
67.06
 3,285,200 68.20 68.30 65.63 870,600 1,286,800 -29.3
30/06/2022
68.20
 2,401,100 69.63 69.73 67.92 1,002,100 1,646,500 -46.1
29/06/2022
69.63
 3,154,200 69.44 70.59 67.82 1,835,800 1,636,400 15.2

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