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)
27/01/2022
62.31
 530,600 62.50 62.69 61.22 488,800 488,800 0
26/01/2022
62.50
 954,300 62.08 62.50 61.13 150,000 150,000 0
25/01/2022
62.08
 802,500 61.55 62.08 60.46 655,700 655,700 0
24/01/2022
61.55
 867,600 63.12 63.12 61.55 53,000 53,000 0
21/01/2022
63.12
 655,100 62.88 63.50 62.22 1,145,000 1,145,000 0
20/01/2022
62.88
 294,400 63.26 63.26 62.60 338,000 338,000 0
19/01/2022
63.26
 954,800 61.65 63.50 61.60 1,002,090 1,002,090 0
18/01/2022
61.65
 816,200 62.93 62.93 60.94 0 100 0.0
17/01/2022
62.93
 302,600 63.50 63.50 62.55 97,400 97,400 0
14/01/2022
63.50
 468,400 64.21 64.21 63.12 1,372,200 1,372,200 0
13/01/2022
64.21
 925,000 64.44 64.68 62.55 0 0 0
12/01/2022
64.44
 928,600 62.45 64.44 61.60 376,200 376,200 0
11/01/2022
62.45
 773,400 63.02 63.73 62.41 1,185,800 1,185,800 0
10/01/2022
63.02
 927,000 64.21 64.21 63.02 4,461,500 4,461,500 0
07/01/2022
64.21
 921,200 65.16 65.16 64.21 4,757,200 4,757,200 0
06/01/2022
65.16
 771,100 64.97 65.77 64.68 0 0 0
05/01/2022
64.97
 1,178,700 65.30 66.01 64.97 1,074,000 1,074,000 0
04/01/2022
65.30
 1,327,900 64.40 65.96 63.92 0 0 0
31/12/2021
64.40
 1,128,900 63.64 64.40 63.21 45,700 45,700 0
30/12/2021
63.64
 832,700 63.69 64.16 63.50 0 0 0
29/12/2021
63.69
 637,000 64.35 64.44 63.54 0 0 0
28/12/2021
64.35
 745,000 63.92 64.35 63.07 0 0 0
27/12/2021
63.92
 723,100 63.78 64.16 63.02 0 1,800 -0.2
24/12/2021
63.78
 560,900 63.31 63.78 62.79 1,000,000 1,000,000 0
23/12/2021
63.31
 933,200 63.88 64.35 62.45 1,000,000 1,000,000 0
22/12/2021
63.88
 1,300,200 63.02 64.92 63.21 0 0 0
21/12/2021
63.02
 473,600 63.02 63.02 62.60 48,500 48,500 0
20/12/2021
63.02
 792,900 63.73 63.78 62.79 227,400 227,400 0
17/12/2021
63.73
 735,100 63.31 63.97 63.07 116,700 116,700 0
16/12/2021
63.31
 809,500 64.40 64.44 63.31 196,200 196,200 0
15/12/2021
64.40
 601,100 64.16 64.44 63.50 1,000,000 1,000,000 0
14/12/2021
64.16
 664,800 63.92 64.44 63.26 275,000 275,000 0
13/12/2021
63.92
 645,900 63.54 63.92 63.50 220,000 220,000 0
10/12/2021
63.54
 707,100 63.50 63.92 63.02 30,100 30,100 0
09/12/2021
63.50
 692,300 63.45 63.97 63.26 75,500 68,800 0.9
08/12/2021
63.45
 688,700 63.26 63.97 63.02 0 0 0
07/12/2021
63.26
 663,600 62.27 63.26 62.27 65,700 65,700 0
06/12/2021
62.27
 1,673,200 63.26 63.26 60.13 20,000 57,500 -4.9
03/12/2021
63.26
 1,052,100 64.92 64.92 63.26 64,100 64,100 0
02/12/2021
64.92
 615,900 65.82 65.82 64.82 47,500 47,500 0
01/12/2021
65.82
 1,496,400 65.82 66.34 64.49 405,600 405,600 0
30/11/2021
65.82
 1,089,100 65.16 66.29 64.87 0 0 0
29/11/2021
65.16
 2,370,000 67.05 67.05 65.11 0 0 0
26/11/2021
67.05
 1,262,400 68.71 68.95 67.05 4,884,500 4,884,500 0
25/11/2021
68.71
 845,700 68.24 68.71 67.52 91,200 91,200 0
24/11/2021
68.24
 1,487,500 67.76 68.24 66.96 484,000 491,000 -1.0
23/11/2021
67.76
 1,926,200 65.68 68.24 65.44 0 0 0
22/11/2021
65.68
 1,115,100 65.87 66.53 65.39 50,000 50,000 0
19/11/2021
65.87
 1,378,000 65.87 66.81 64.44 0 0 0
18/11/2021
65.87
 2,132,400 65.35 67.05 64.82 3,118,442 3,118,442 0
17/11/2021
65.35
 862,200 65.35 65.39 64.54 639,900 639,900 0
16/11/2021
65.35
 1,490,600 66.06 66.06 64.44 0 0 0
15/11/2021
66.06
 2,631,500 64.44 66.29 64.59 0 0 0
12/11/2021
64.44
 1,184,800 63.97 64.44 63.45 0 0 0
11/11/2021
63.97
 4,441,400 62.31 64.44 61.84 0 0 0
10/11/2021
62.31
 765,400 61.60 62.31 61.36 0 0 0
09/11/2021
61.60
 1,048,900 62.36 62.55 61.60 222,000 222,000 0
08/11/2021
62.36
 1,126,300 62.55 63.02 62.36 0 0 0
05/11/2021
62.55
 1,635,800 61.55 63.02 62.08 0 0 0
04/11/2021
61.55
 950,100 61.03 61.89 60.65 0 0 0
03/11/2021
61.03
 1,405,000 61.08 61.60 60.42 164,800 164,800 0
02/11/2021
61.08
 866,800 61.60 61.60 60.89 103,900 103,900 0
01/11/2021
61.60
 1,140,200 62.27 62.45 61.13 80,320 80,320 0
29/10/2021
62.27
 1,344,400 62.55 62.55 62.03 153,800 153,800 0
28/10/2021
62.55
 1,189,400 62.55 62.79 60.89 0 0 0
27/10/2021
62.55
 2,063,400 60.65 62.98 60.65 0 0 0
26/10/2021
60.65
 992,900 60.84 60.84 60.13 0 0 0
25/10/2021
60.84
 926,200 60.46 61.51 60.65 0 0 0
22/10/2021
60.46
 925,700 60.18 60.84 60.23 168,400 168,400 0
21/10/2021
60.18
 1,471,700 61.22 61.60 60.18 0 0 0
20/10/2021
61.22
 1,333,900 61.46 62.08 60.65 1,486,170 1,487,270 -0.1
19/10/2021
61.46
 1,151,000 61.93 62.08 61.18 239,800 239,800 0
18/10/2021
61.93
 1,467,200 62.74 62.98 61.93 93,600 93,600 0
15/10/2021
62.74
 827,400 63.26 63.36 62.55 70,000 70,000 0
14/10/2021
63.26
 1,925,700 63.45 63.88 62.55 200,000 200,000 0
13/10/2021
63.45
 1,892,600 62.60 63.59 62.60 500,000 500,000 0
12/10/2021
62.60
 2,282,000 61.36 62.93 61.36 921,110 921,110 0
11/10/2021
61.36
 1,749,700 61.03 61.46 60.42 400,000 400,000 0
08/10/2021
61.03
 1,503,700 60.65 61.36 60.32 165,000 165,000 0
07/10/2021
60.65
 966,000 60.80 60.80 60.32 575,260 575,260 0
06/10/2021
60.80
 1,692,400 60.09 61.60 59.90 105,709 105,709 0
05/10/2021
60.09
 939,300 59.80 60.09 59.28 30,000 30,000 0
04/10/2021
59.80
 2,190,000 59.80 59.80 58.43 0 0 0
01/10/2021
59.80
 1,086,600 60.56 60.56 59.71 83,631 83,631 0
30/09/2021
60.56
 1,044,400 60.56 61.13 60.04 425,300 425,300 0
29/09/2021
60.56
 1,208,800 60.04 60.89 60.09 300,000 300,000 0
28/09/2021
60.04
 1,344,700 59.71 60.18 58.71 0 0 0
27/09/2021
59.71
 3,738,200 61.84 61.84 59.71 1,975,650 1,975,650 0
24/09/2021
61.84
 1,318,800 62.55 63.50 61.65 706,900 706,900 0
23/09/2021
62.55
 2,591,600 59.56 63.21 59.94 270,000 270,000 0
22/09/2021
59.56
 1,293,000 58.66 59.90 58.71 0 0 0
21/09/2021
58.66
 1,328,400 58.28 59.47 57.38 912,500 912,500 0
20/09/2021
58.28
 1,370,300 58.28 60.18 57.53 0 0 0
17/09/2021
58.28
 919,200 58.57 58.76 57.91 0 0 0
16/09/2021
58.57
 778,300 59.04 59.04 58.19 0 0 0
15/09/2021
59.04
 728,800 59.00 59.23 58.19 0 1,000 -0.1
14/09/2021
59.00
 1,073,100 59.23 59.23 57.86 550,000 550,000 0
13/09/2021
59.23
 2,267,600 56.34 59.23 56.29 0 0 0
10/09/2021
56.34
 922,100 56.34 56.53 55.49 2,013,000 2,013,000 0
09/09/2021
56.34
 2,544,800 52.79 56.34 52.79 0 0 0

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