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)
03/06/2022
71.64
 1,668,100 69.07 72.15 69.07 171,000 171,000 0
02/06/2022
69.07
 1,806,000 68.51 70.38 68.04 252,300 252,300 0
01/06/2022
68.04
 1,058,700 67.76 68.74 67.34 28,700 28,700 0
31/05/2022
67.76
 739,500 67.90 67.90 66.87 518,700 518,700 0
30/05/2022
67.90
 1,262,200 68.60 68.97 67.06 351,600 351,600 0
27/05/2022
68.60
 2,550,700 65.09 68.69 65.09 0 0 0
26/05/2022
65.00
 716,100 65.47 65.70 63.60 490,500 490,500 0
25/05/2022
65.00
 1,558,000 62.85 66.17 62.66 0 0 0
24/05/2022
62.19
 577,700 61.21 62.19 60.70 0 0 0
23/05/2022
61.17
 542,100 63.13 63.13 60.79 595,100 595,100 0
20/05/2022
62.66
 869,200 61.96 63.50 61.73 76,100 76,100 0
19/05/2022
62.19
 839,200 60.79 62.43 60.46 0 0 0.1
18/05/2022
62.43
 805,600 61.59 62.52 60.70 0 0 0.1
17/05/2022
61.54
 1,055,800 58.41 61.54 57.05 1,000 0 0.1
16/05/2022
57.52
 1,334,500 61.96 61.96 56.68 30,700 29,700 0.1
13/05/2022
58.50
 2,746,800 62.85 63.18 58.50 849,700 849,700 0
12/05/2022
62.85
 1,705,600 65.42 65.42 62.85 2,500 1,000 0.2
11/05/2022
65.93
 1,167,000 65.56 65.93 64.16 0 1,000 -0.1
10/05/2022
65.51
 1,818,800 63.13 65.51 62.19 355,000 360,000 -0.7
09/05/2022
63.78
 2,693,800 67.43 67.48 63.78 301,500 303,600 -0.3
06/05/2022
68.55
 1,085,500 68.51 69.63 68.32 273,600 271,200 0.4
05/05/2022
69.86
 1,168,700 70.38 70.38 67.85 0 0 0
04/05/2022
69.91
 1,151,100 70.14 70.85 69.44 114,700 115,100 -0.1
29/04/2022
69.77
 1,739,800 67.90 70.14 67.90 1,177,500 1,139,900 5.8
28/04/2022
67.81
 1,526,100 68.97 69.68 67.71 705,500 705,500 0
27/04/2022
68.83
 1,718,600 68.27 68.97 66.87 0 0 0
26/04/2022
69.58
 2,718,900 65.93 70.56 65.00 889,000 929,000 -5.8
25/04/2022
67.76
 3,711,100 72.01 72.62 67.76 320,000 320,000 0
22/04/2022
72.86
 4,049,300 73.23 73.42 67.85 590,000 590,000 0
21/04/2022
72.72
 2,304,500 72.11 73.65 71.87 0 0 0
20/04/2022
72.95
 1,900,700 72.53 74.54 71.92 300,000 300,000 0
19/04/2022
72.95
 3,285,000 74.68 75.33 72.48 796,200 796,200 0
18/04/2022
74.91
 2,616,900 75.29 75.76 74.40 316,900 320,700 -0.6
15/04/2022
74.91
 2,339,800 73.65 75.71 73.51 620,000 620,000 0
14/04/2022
74.59
 2,925,900 73.04 76.13 72.48 0 0 0
13/04/2022
73.04
 3,406,000 70.61 73.42 70.38 9,567,500 180,000 1,499.0
12/04/2022
71.41
 2,644,500 70.14 71.41 68.27 0 0 0
08/04/2022
70.14
 2,207,100 72.48 72.48 70.14 808,700 808,700 0
07/04/2022
72.48
 3,100,900 74.73 74.87 71.83 0 0 0
06/04/2022
74.26
 2,980,900 72.01 75.76 71.73 220,000 220,000 0
05/04/2022
72.58
 1,260,100 71.78 73.23 71.55 0 0 0
04/04/2022
72.48
 1,401,900 74.12 74.21 72.48 338,600 338,600 0
01/04/2022
72.95
 4,130,400 68.97 72.95 68.79 0 0 0
31/03/2022
68.18
 1,798,700 67.34 69.44 66.64 50,000 50,000 0
30/03/2022
67.52
 1,692,600 68.04 68.69 65.51 166,000 166,000 0
29/03/2022
68.51
 2,341,100 68.04 69.82 67.34 899,400 899,400 0
28/03/2022
67.34
 3,833,100 65.09 67.38 64.95 786,000 786,000 0
25/03/2022
64.95
 3,782,700 62.99 65.65 62.52 40,000 40,000 0
24/03/2022
62.66
 913,200 63.13 63.13 62.19 179,800 179,800 0
23/03/2022
63.13
 794,300 62.99 63.78 62.94 240,200 240,200 0
22/03/2022
63.22
 1,046,000 63.13 63.60 62.47 65,000 65,000 0
21/03/2022
63.08
 921,700 61.73 63.08 61.49 0 0 0
18/03/2022
61.54
 791,100 61.17 61.63 61.17 102,300 102,300 0
17/03/2022
61.17
 691,400 61.63 61.73 61.17 361,700 361,700 0
16/03/2022
61.45
 1,054,600 61.35 61.73 60.79 175,500 175,500 0
15/03/2022
61.45
 1,005,300 61.12 61.45 60.32 127,700 127,000 0.1
14/03/2022
61.59
 1,226,700 61.77 62.10 60.56 0 0 0
11/03/2022
62.19
 653,000 62.38 62.38 61.73 120,000 120,000 0
10/03/2022
62.43
 883,000 62.66 62.66 62.01 246,500 247,200 -0.1
09/03/2022
62.57
 1,148,900 62.71 62.71 61.96 170,600 170,600 0
08/03/2022
62.76
 1,996,900 62.66 62.90 61.91 400,300 400,300 0
07/03/2022
62.76
 1,144,500 62.90 63.13 62.66 345,100 345,100 0
04/03/2022
63.50
 1,073,200 63.83 63.88 62.94 949,800 949,800 0
03/03/2022
63.83
 1,057,800 63.13 63.83 62.47 78,900 89,400 -1.4
02/03/2022
62.90
 1,670,200 63.50 63.50 62.66 100,000 100,000 0
01/03/2022
63.60
 1,210,200 64.02 64.06 63.18 0 0 0
28/02/2022
63.60
 1,802,000 63.83 64.53 63.36 322,400 322,400 0
25/02/2022
64.35
 2,690,300 64.02 65.37 63.60 25,000 25,000 0
24/02/2022
63.97
 1,174,200 64.06 64.39 63.36 50,000 50,000 0
23/02/2022
64.44
 1,609,600 64.39 65.75 64.02 294,200 294,200 0
22/02/2022
64.39
 3,272,600 62.19 65.09 61.91 466,800 466,800 0
21/02/2022
62.61
 612,100 61.96 63.08 61.96 0 0 0
18/02/2022
62.66
 467,800 61.77 62.66 61.77 0 0 0
17/02/2022
62.90
 1,031,400 61.73 62.90 61.68 27,700 27,700 0
16/02/2022
62.15
 562,000 62.76 62.76 61.54 0 0 0
15/02/2022
62.33
 572,400 62.05 62.61 61.49 710,500 710,500 0
14/02/2022
61.73
 957,300 62.61 63.13 61.73 453,000 453,000 0
11/02/2022
63.27
 541,500 63.13 63.60 63.13 100,000 100,000 0
10/02/2022
63.74
 902,700 64.06 64.16 62.90 176,600 176,600 0
09/02/2022
64.06
 1,207,000 63.74 64.30 63.60 0 0 0
08/02/2022
63.74
 1,450,000 62.61 63.97 62.61 0 0 0
07/02/2022
62.61
 932,400 62.19 63.46 62.19 22,200 22,200 0
28/01/2022
61.96
 716,300 61.40 61.96 60.65 0 0 0
27/01/2022
61.49
 530,600 61.21 61.87 60.42 488,800 488,800 0
26/01/2022
61.68
 954,300 61.26 61.68 60.32 150,000 150,000 0
25/01/2022
61.26
 802,500 60.70 61.26 59.67 655,700 655,700 0
24/01/2022
60.74
 867,600 61.82 62.29 60.74 53,000 53,000 0
21/01/2022
62.29
 655,100 62.66 62.66 61.40 1,145,000 1,145,000 0
20/01/2022
62.05
 294,400 62.19 62.43 61.77 338,000 338,000 0
19/01/2022
61.68
 792,400 60.88 62.66 60.79 1,002,090 1,002,090 0
18/01/2022
60.84
 816,200 60.32 61.73 60.14 0 100 0.0
17/01/2022
60.79
 817,400 62.19 62.61 60.79 97,400 97,400 0
14/01/2022
62.66
 468,400 63.13 63.13 62.29 1,372,200 1,372,200 0
13/01/2022
63.36
 925,000 63.83 63.83 61.73 0 0 0
12/01/2022
63.60
 928,600 61.63 63.60 60.79 376,200 376,200 0
11/01/2022
61.63
 773,400 62.19 62.90 61.59 1,185,800 1,185,800 0
10/01/2022
62.19
 927,000 63.36 63.36 62.19 4,461,500 4,461,500 0
07/01/2022
63.36
 921,200 64.30 64.30 63.36 4,757,200 4,757,200 0
06/01/2022
64.30
 771,100 64.11 64.91 63.83 0 0 0
05/01/2022
64.11
 1,178,700 64.44 65.14 64.11 1,074,000 1,074,000 0

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