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)
22/03/2021
40.99
 377,300 41.27 41.34 40.87 0 0 0
19/03/2021
41.34
 376,700 41.34 41.49 41.03 0 0 0
18/03/2021
41.52
 914,000 41.49 41.59 38.85 0 0 0
17/03/2021
41.27
 521,000 41.49 41.49 41.27 4,932 4,932 0
16/03/2021
41.40
 605,800 41.24 41.49 40.90 5,000 5,000 0
15/03/2021
41.24
 766,800 40.75 41.62 40.59 0 0 0
12/03/2021
40.75
 414,300 41.34 41.34 40.56 0 0 0
11/03/2021
41.18
 513,500 41.09 41.31 40.87 65,100 65,100 0
10/03/2021
40.56
 724,600 40.09 40.62 39.47 0 0 0
09/03/2021
39.81
 1,485,600 40.40 40.40 39.75 133,333 133,333 0
08/03/2021
40.65
 750,000 41.09 41.43 40.62 35,700 35,700 0
05/03/2021
41.09
 844,200 41.12 41.15 40.53 0 0 0
04/03/2021
41.27
 893,000 42.39 42.49 40.40 0 0 0
03/03/2021
42.33
 755,600 42.52 42.58 42.21 0 0 0
02/03/2021
42.21
 571,000 42.11 42.33 41.80 0 0 0
01/03/2021
41.90
 1,200,200 42.58 42.58 41.65 0 300 0.0
26/02/2021
41.96
 1,163,300 41.49 42.18 41.37 0 0 0
25/02/2021
42.18
 659,600 41.96 42.21 41.37 0 0 0
24/02/2021
41.59
 1,009,200 42.58 42.74 41.49 0 0 0
23/02/2021
42.33
 1,867,800 42.42 43.14 41.34 0 0 0
22/02/2021
42.58
 996,100 42.58 42.86 42.02 0 0 0
19/02/2021
42.77
 727,200 42.92 43.20 42.58 0 0 0
18/02/2021
43.36
 1,550,600 42.89 43.48 42.30 0 0 0
17/02/2021
42.89
 2,121,400 40.56 42.89 40.56 0 0 0
09/02/2021
40.25
 1,326,800 39.78 40.40 39.16 0 0 0
08/02/2021
39.94
 1,952,500 39.94 40.50 39.10 0 0 0
05/02/2021
40.56
 1,479,700 39.94 40.81 39.78 0 0 0
04/02/2021
39.94
 1,597,800 39.63 40.68 39.01 1,670 0 2.1
03/02/2021
39.63
 1,798,800 39.78 40.19 38.57 30 0 0.0
02/02/2021
39.78
 1,400,700 38.23 39.88 37.45 0 0 0
01/02/2021
38.45
 2,508,200 40.40 40.68 38.38 70,000 86,700 -2.1
29/01/2021
41.24
 2,812,400 38.38 41.24 36.99 632,789 30 840.2
28/01/2021
38.60
 1,843,300 39.01 40.47 38.60 410,970 410,970 0
27/01/2021
41.49
 2,106,900 40.87 41.93 40.75 825,200 825,200 0
26/01/2021
41.03
 1,356,200 41.31 41.49 40.44 257,000 257,000 0
25/01/2021
41.03
 2,134,100 39.57 41.15 39.53 0 0 0
22/01/2021
39.53
 1,422,700 38.85 39.60 38.79 10,000 10,000 0
21/01/2021
38.85
 1,034,000 38.69 39.13 38.17 0 0 0
20/01/2021
38.17
 1,682,900 37.61 38.17 36.05 0 0 0
19/01/2021
37.30
 1,659,900 39.07 39.29 36.67 0 0 0
18/01/2021
39.29
 768,800 39.72 39.78 39.22 30,000 30,000 0
15/01/2021
39.72
 845,000 39.78 39.88 39.57 0 0 0
14/01/2021
39.75
 1,433,000 39.22 39.88 39.16 200 0 0.0
13/01/2021
39.22
 1,101,300 39.22 39.66 39.19 0 0 0
12/01/2021
39.22
 1,352,600 39.22 39.29 38.82 0 0 0
11/01/2021
39.22
 1,504,500 37.92 39.29 37.92 10,000 10,020 0.0
08/01/2021
37.86
 1,277,600 37.54 38.20 37.54 0 0 0
07/01/2021
37.54
 1,118,100 37.45 37.67 37.20 0 0 0
06/01/2021
37.70
 995,500 38.23 38.23 37.51 0 0 0
05/01/2021
37.89
 967,500 37.30 38.10 37.17 40 0 0.0
04/01/2021
37.48
 1,147,400 37.14 37.48 37.08 300 0 0.4
31/12/2020
36.95
 891,550 36.46 37.14 36.46 0 0 0
30/12/2020
36.46
 860,030 36.46 36.95 36.36 490 360 0
29/12/2020
36.43
 702,300 36.46 36.67 36.39 0 3,050 -0.4
28/12/2020
36.46
 933,380 36.86 37.17 36.36 0 0 0
25/12/2020
36.83
 1,008,790 36.05 36.99 35.99 0 490 -0.1
24/12/2020
36.27
 1,132,960 36.71 37.14 35.74 0 0 0
23/12/2020
36.71
 995,990 37.33 37.70 36.71 0 0 0
22/12/2020
37.27
 2,236,430 36.12 37.30 35.87 0 0 0
21/12/2020
36.12
 1,158,010 35.74 36.30 35.65 0 0 0
18/12/2020
35.74
 1,086,810 35.28 35.74 35.12 0 0 0
17/12/2020
35.28
 1,496,400 35.90 35.93 35.28 0 0 0
16/12/2020
35.90
 910,670 36.05 36.05 35.80 0 0 0
15/12/2020
35.84
 1,455,570 35.80 36.46 35.74 0 0 0
14/12/2020
35.96
 989,600 35.84 36.02 35.65 0 0 0
11/12/2020
35.52
 813,340 35.37 35.62 35.12 0 0 0
10/12/2020
35.37
 1,122,020 35.74 35.90 35.37 500 0 0.1
09/12/2020
35.74
 984,430 35.49 35.77 35.40 0 0 0
08/12/2020
35.59
 959,210 35.46 35.93 35.37 0 0 0
07/12/2020
35.52
 671,610 35.52 35.87 35.24 0 3,660 -0.4
04/12/2020
35.40
 768,070 35.56 35.68 35.28 0 0 0
03/12/2020
35.65
 1,224,080 35.40 35.65 35.06 330,000 330,000 0
02/12/2020
35.43
 1,707,050 35.77 35.77 35.21 0 0 0
01/12/2020
36.05
 1,358,430 35.18 36.05 35.18 0 0 0
30/11/2020
36.05
 1,427,120 36.52 36.52 35.96 0 0 0
27/11/2020
35.90
 1,680,140 35.12 35.99 35.06 0 0 0
26/11/2020
35.06
 826,280 34.81 35.18 34.81 100 0 0.0
25/11/2020
34.81
 824,020 35.31 35.31 34.56 0 0 0
24/11/2020
34.81
 1,303,450 35.40 35.40 34.50 760 0 0.1
23/11/2020
35.18
 1,506,160 34.44 35.43 34.37 0 100 0.0
20/11/2020
34.44
 599,730 34.84 34.90 34.44 0 0 0
19/11/2020
34.81
 1,434,630 34.65 34.81 34.06 0 760 -0.1
18/11/2020
34.37
 778,050 34.72 34.93 34.31 200 0 0.0
17/11/2020
34.81
 966,390 34.10 34.81 34.00 400 0 0.0
16/11/2020
34.10
 1,692,540 34.75 35.18 33.82 0 100 0.0
13/11/2020
34.53
 678,270 34.50 34.87 34.34 0 200 0.0
12/11/2020
34.53
 1,682,560 33.88 34.53 33.63 0 400 0.0
11/11/2020
33.57
 1,514,900 33.01 33.85 32.98 0 2,660 -0.3
10/11/2020
32.95
 902,230 33.50 33.50 32.85 0 0 0
09/11/2020
32.85
 886,500 32.95 33.10 32.73 0 0 0
06/11/2020
32.63
 805,140 33.26 33.26 31.70 0 0 0
05/11/2020
33.19
 671,040 33.19 33.72 33.16 66,649 66,649 0
04/11/2020
33.19
 531,610 33.32 33.35 32.95 0 0 0
03/11/2020
33.32
 486,030 33.57 33.57 33.01 66,649 66,649 0
02/11/2020
33.07
 439,540 32.54 33.26 32.54 0 0 0
30/10/2020
32.54
 1,426,480 32.07 32.91 31.64 32,520 32,520 0
29/10/2020
31.80
 1,564,150 31.89 32.57 31.64 0 0 0
28/10/2020
32.63
 1,452,750 33.91 34.13 32.63 0 0 0
27/10/2020
34.19
 606,700 34.19 34.72 34.16 20,500 20,000 0.1
26/10/2020
34.19
 1,054,600 34.19 34.97 34.03 0 0 0

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