CTCP Đầu tư Thế giới Di động (mwg)

72.70
0.40
(0.55%)
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)
12/08/2021
52.84
 1,172,100 53.92 54.39 52.84 300,000 300,000 0
11/08/2021
54.39
 1,670,800 54.08 55.73 53.64 0 0 0
10/08/2021
54.05
 882,000 54.08 54.14 53.33 0 0 0
09/08/2021
54.02
 638,000 53.15 54.14 52.68 0 0 0
06/08/2021
53.30
 1,032,700 53.77 54.55 53.30 0 0 0
05/08/2021
53.77
 989,800 52.71 54.17 52.53 0 0 0
04/08/2021
52.84
 815,700 52.87 53.12 52.37 0 0 0
03/08/2021
52.81
 868,900 52.81 52.84 52.21 0 0 0
02/08/2021
52.81
 1,632,800 50.97 53.61 50.82 0 0 0
30/07/2021
51.00
 1,779,200 50.19 51.25 49.57 950,000 950,000 0
29/07/2021
50.60
 1,317,800 49.67 50.60 48.49 0 0 0
28/07/2021
48.83
 455,700 49.04 49.88 48.52 0 0 0
27/07/2021
49.11
 1,477,400 50.35 50.35 48.80 952,700 952,700 0
26/07/2021
49.82
 1,139,800 49.85 50.04 49.08 121,100 121,100 0
23/07/2021
50.26
 1,223,900 50.69 51.34 50.04 81,241 81,231 0.0
22/07/2021
51.34
 982,100 50.51 52.34 50.29 0 0 0
21/07/2021
50.79
 520,200 51.59 51.78 50.38 653,700 653,800 0.0
20/07/2021
51.16
 1,053,200 49.11 51.16 48.64 5,330 5,340 0.0
19/07/2021
48.64
 1,868,000 50.13 50.66 48.64 94,000 94,000 0
16/07/2021
52.25
 679,400 52.25 52.37 51.59 2,085,700 2,085,700 0
15/07/2021
51.94
 1,104,100 51.25 53.15 50.66 389,800 389,800 0
14/07/2021
51.75
 1,384,700 53.77 54.05 51.10 106,278 106,278 0
13/07/2021
54.39
 651,400 55.42 55.42 53.46 582,300 582,300 0
12/07/2021
54.89
 1,907,000 54.70 55.60 51.28 215,250 215,270 0.0
09/07/2021
54.86
 1,012,200 53.49 55.91 53.40 224,720 224,720 0
08/07/2021
53.61
 1,585,700 53.46 54.45 52.06 38,680 38,680 0
07/07/2021
51.53
 1,457,700 49.73 51.53 48.17 25,150 25,150 0
06/07/2021
48.17
 956,200 52.37 53.05 48.17 2,073,333 2,073,333 0
05/07/2021
51.75
 1,355,400 50.04 51.90 50.04 88,740 88,740 0
02/07/2021
48.73
 964,000 46.93 48.80 46.93 0 10 0.0
01/07/2021
46.96
 727,200 47.24 47.40 46.78 190,000 190,000 0
30/06/2021
47.24
 1,221,500 45.69 47.83 45.69 0 0 0
29/06/2021
45.69
 556,700 45.22 45.84 45.07 30,000 30,000 0
28/06/2021
45.22
 669,700 44.91 45.38 44.66 30,500 30,500 0
25/06/2021
44.66
 717,200 44.76 45.07 44.60 0 0 0
24/06/2021
44.76
 394,400 44.72 45.38 44.69 0 0 0
23/06/2021
44.76
 443,700 45.13 45.22 44.76 1,100,000 1,100,000 0
22/06/2021
45.38
 736,900 45.38 45.44 43.36 194,000 194,000 0
21/06/2021
45.31
 1,179,900 43.70 45.35 43.70 0 0 0
18/06/2021
43.82
 384,900 43.67 43.98 43.51 0 0 0
17/06/2021
43.20
 1,284,500 42.42 44.72 42.27 0 0 0
16/06/2021
42.58
 499,600 42.83 42.83 42.42 45,500 45,500 0
15/06/2021
42.86
 437,500 42.92 43.20 42.74 33,500 33,500 0
14/06/2021
42.92
 740,900 42.89 43.14 42.52 2,100 2,100 0
11/06/2021
42.58
 830,800 42.02 42.58 41.99 0 0 0
10/06/2021
42.05
 679,100 41.96 42.58 41.96 0 0 0
09/06/2021
42.39
 739,900 42.27 42.74 41.96 2,000 2,000 0
08/06/2021
42.27
 715,300 42.27 42.89 42.18 0 0 0
07/06/2021
42.30
 684,700 42.74 42.77 42.05 36,800 51,400 -2.0
04/06/2021
42.74
 617,400 43.20 43.20 42.58 1,200 0 0.2
03/06/2021
43.20
 593,700 43.45 43.45 42.58 120,000 120,000 0
02/06/2021
43.14
 579,400 42.27 43.51 42.24 0 0 0
01/06/2021
42.42
 1,074,000 42.74 42.89 41.96 0 1,300 -0.2
31/05/2021
43.05
 1,269,800 43.51 43.98 43.05 32,750 32,750 0
28/05/2021
44.35
 743,300 44.26 44.51 44.01 7,900 7,900 0
27/05/2021
44.26
 848,200 45.04 45.07 44.13 0 0 0
26/05/2021
45.04
 781,800 45.38 45.44 44.91 0 0 0
25/05/2021
45.38
 789,800 45.38 45.53 45.07 0 0 0
24/05/2021
45.38
 539,500 45.07 45.53 44.79 22,180 22,180 0
21/05/2021
45.19
 979,600 45.66 46.00 45.07 345,550 345,550 0
20/05/2021
46.62
 1,409,800 43.73 46.62 43.73 10,000 10,000 0
19/05/2021
44.04
 599,700 43.82 44.13 43.67 400,000 400,000 0
18/05/2021
44.04
 594,800 43.98 44.13 43.73 46,200 46,200 0
17/05/2021
43.98
 535,700 44.60 44.76 43.79 40,000 40,000 0
14/05/2021
44.29
 818,500 43.67 44.60 43.57 0 0 0
13/05/2021
43.51
 986,800 43.05 43.67 43.05 0 0 0
12/05/2021
43.36
 830,000 42.74 43.36 42.70 20,000 20,000 0
11/05/2021
42.74
 1,382,900 42.74 43.51 42.70 77,900 77,900 0
10/05/2021
42.92
 1,744,900 43.51 43.51 42.74 520,000 520,000 0
07/05/2021
43.57
 923,400 43.82 44.38 43.48 0 0 0
06/05/2021
44.13
 923,300 43.79 44.44 43.64 0 0 0
05/05/2021
43.79
 1,124,900 43.33 44.48 43.26 1,360,605 1,360,605 0
04/05/2021
43.33
 730,900 43.05 43.48 42.89 136,060 136,060 0
29/04/2021
43.79
 662,300 43.36 43.89 42.92 0 0 0
28/04/2021
43.51
 994,100 43.51 43.98 43.20 7,160 7,160 0
27/04/2021
44.10
 818,300 44.29 44.76 43.67 0 0 0
26/04/2021
44.29
 1,271,300 45.81 45.81 44.29 2,265,000 2,265,000 0
23/04/2021
45.84
 2,198,500 44.13 45.84 43.67 8,113,440 8,113,440 0
22/04/2021
44.29
 2,536,100 44.29 46.00 43.54 541,868 85,828 694.9
20/04/2021
44.29
 2,184,800 43.20 44.76 43.05 25,600 25,600 0
19/04/2021
42.70
 1,203,800 41.96 42.70 41.18 0 0 0
16/04/2021
41.65
 781,400 41.03 42.02 41.03 0 0 0
15/04/2021
41.55
 1,036,700 42.14 42.55 41.55 0 0 0
14/04/2021
42.08
 472,400 41.49 42.08 41.49 0 250 -0.3
13/04/2021
41.93
 1,232,700 42.02 42.77 41.71 0 0 0
12/04/2021
41.93
 852,600 41.43 41.96 41.34 0 0 0
09/04/2021
41.43
 464,700 41.65 41.65 41.27 0 0 0
08/04/2021
41.65
 310,500 41.80 41.80 41.49 0 0 0
07/04/2021
41.80
 327,200 41.21 41.80 41.06 150,000 150,000 0
06/04/2021
41.43
 1,035,200 41.49 42.11 41.31 0 0 0
05/04/2021
41.68
 364,100 42.27 42.27 41.55 0 0 0
02/04/2021
41.90
 796,700 42.24 42.27 41.74 0 0 0
01/04/2021
41.74
 1,239,000 40.40 41.80 39.94 12,120 12,120 0
31/03/2021
40.31
 326,800 40.22 40.56 39.97 0 0 0
30/03/2021
40.22
 318,600 40.44 40.68 40.09 0 0 0
29/03/2021
40.44
 870,000 40.53 40.99 40.16 30,000 32,000 -0.3
26/03/2021
40.40
 585,900 39.94 40.40 38.85 0 0 0
25/03/2021
40.03
 506,500 40.25 40.65 40.00 0 0 0
24/03/2021
40.37
 528,300 40.25 40.68 39.81 0 0 0
23/03/2021
40.72
 625,000 40.72 41.03 40.40 0 0 0

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