Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	75.99	2,866,200	74.92	76.08	74.43	405,200	219,400	14.6
09/06/2026	75.21	1,770,800	74.34	75.31	74.14	109,800	131,400	-1.7
08/06/2026	74.24	4,633,800	74.82	75.11	74.14	317,600	340,300	-1.7
05/06/2026	75.79	3,241,800	76.28	76.67	75.40	394,100	506,800	-8.7
04/06/2026	76.18	4,308,300	76.28	76.28	74.82	803,100	2,042,800	-96.0
03/06/2026	76.28	4,801,100	75.60	76.28	74.72	1,526,000	1,899,800	-28.3
02/06/2026	75.70	2,969,500	77.15	77.15	75.31	729,600	94,000	49.8
01/06/2026	76.86	3,799,400	74.34	76.86	74.34	958,500	26,200	73.0
29/05/2026	74.14	7,834,500	75.50	76.08	73.66	169,300	740,100	-44.1
28/05/2026	75.50	4,026,400	77.74	78.03	75.50	1,193,800	558,200	50.6
27/05/2026	77.74	4,631,100	76.86	78.13	76.57	983,100	271,600	56.8
26/05/2026	76.28	2,518,800	76.76	77.15	76.08	93,500	317,000	-17.5
25/05/2026	76.47	2,510,300	77.83	77.83	76.18	289,300	76,200	16.8
22/05/2026	77.15	6,083,900	77.93	78.71	76.86	25,100	1,240,700	-96.7
21/05/2026	77.25	6,597,700	75.99	77.25	75.50	216,600	251,100	-2.5
20/05/2026	75.02	8,786,000	75.99	76.57	72.10	108,800	1,128,100	-78.6
19/05/2026	75.99	7,953,500	76.96	77.44	75.89	54,500	1,239,200	-93.4
18/05/2026	76.76	11,953,700	79.68	79.68	76.76	84,500	706,100	-49.6
15/05/2026	79.68	6,691,900	82.11	82.21	79.68	94,100	175,900	-6.8
14/05/2026	81.82	4,001,800	81.33	82.21	80.85	392,600	27,600	30.6
13/05/2026	81.33	3,536,900	81.62	81.91	80.36	253,600	115,500	11.5
12/05/2026	81.43	4,934,800	81.14	81.91	80.26	0	65,400	-5.4
11/05/2026	81.14	5,716,900	81.91	82.79	81.14	148,300	128,500	1.7
08/05/2026	82.21	4,605,300	83.28	83.47	82.21	0	402,200	-34.3
07/05/2026	83.57	6,344,700	83.76	84.93	83.57	885,000	66,200	70.6
06/05/2026	83.57	6,696,800	82.79	83.96	82.50	825,800	150,500	58.1
05/05/2026	82.40	4,720,200	82.21	82.98	81.72	857,000	563,400	24.8
04/05/2026	82.50	6,372,100	82.30	82.98	81.04	1,962,900	1,107,800	73.2
29/04/2026	81.62	4,897,200	82.59	83.28	81.62	213,500	1,059,600	-71.4
28/04/2026	83.18	5,380,700	81.33	83.47	81.33	583,000	95,700	41.1
24/04/2026	81.14	4,634,400	82.11	82.79	81.14	83,300	1,076,800	-83.7
23/04/2026	82.11	5,417,100	83.96	84.34	81.91	30,800	1,006,300	-83.2
22/04/2026	83.96	9,172,200	82.98	83.96	82.40	2,599,000	272,800	199.3
21/04/2026	83.18	7,226,400	84.93	84.93	83.18	1,560,900	1,545,500	1.1
20/04/2026	84.83	10,168,300	85.02	86.00	83.96	1,816,700	290,200	133.4
17/04/2026	84.44	15,089,000	80.26	84.44	80.17	2,638,500	352,400	194.9
16/04/2026	79.00	5,775,900	77.93	79.68	77.93	1,097,100	684,200	33.6
15/04/2026	77.74	3,798,700	79.68	79.68	77.74	170,700	660,900	-39.6
14/04/2026	79.29	4,600,700	79.78	80.36	79.10	407,600	239,300	13.8
13/04/2026	79.00	4,806,700	78.51	79.00	77.54	378,600	223,000	12.5
10/04/2026	79.19	4,667,000	79.00	79.87	78.71	795,200	1,172,500	-30.7
09/04/2026	78.42	3,649,300	78.61	79.68	78.42	1,152,100	1,106,800	3.6
08/04/2026	79.58	10,192,500	78.32	79.68	77.64	1,688,100	1,696,500	-0.2
07/04/2026	75.79	3,806,200	76.18	76.57	74.43	897,700	1,511,100	-47.4
06/04/2026	76.08	6,411,000	76.08	77.06	75.40	1,065,100	1,899,800	-65.3
03/04/2026	77.06	6,903,100	79.19	79.19	76.96	778,100	2,971,900	-175.6
02/04/2026	79.49	5,675,700	79.49	79.49	77.74	1,007,000	218,600	64.3
01/04/2026	80.07	5,736,600	80.65	81.53	79.49	1,546,900	446,400	90.8
31/03/2026	79.49	6,582,900	78.51	79.78	78.22	1,289,500	732,400	45.7
30/03/2026	78.51	6,027,600	76.67	78.51	76.38	1,143,100	719,500	34.5
27/03/2026	78.71	7,595,000	76.38	79.49	75.99	1,484,600	657,700	66.9
26/03/2026	76.28	7,066,800	75.79	76.67	75.21	2,632,300	528,500	164.0
25/03/2026	76.96	7,550,200	74.82	77.25	74.63	2,851,900	1,202,600	129.6
24/03/2026	73.85	7,903,300	74.43	74.63	72.88	1,115,100	3,054,800	-147.2
23/03/2026	72.10	17,473,900	75.79	75.89	72.10	1,282,900	6,860,100	-420.9
20/03/2026	77.44	6,488,600	79.78	79.78	77.44	1,065,600	1,975,500	-73.3
19/03/2026	80.07	7,916,000	79.68	80.26	79.10	863,800	470,300	32.3
18/03/2026	81.33	4,304,400	80.46	81.91	80.07	797,100	455,600	28.5
17/03/2026	80.36	3,811,100	79.19	81.43	79.19	230,800	388,800	-13.1
16/03/2026	78.32	5,282,300	79.58	79.87	78.13	439,900	839,000	-32.5
13/03/2026	79.68	6,260,000	82.11	82.11	79.68	980,300	1,052,400	-5.7
12/03/2026	82.21	10,104,500	81.62	84.05	80.75	4,309,700	1,411,800	245.8
11/03/2026	84.05	17,339,300	78.71	84.15	78.22	7,869,200	823,100	595.8
10/03/2026	78.71	21,042,400	76.76	79.49	75.21	8,309,700	1,198,100	561.6
09/03/2026	74.82	4,983,800	74.82	74.82	74.82	1,329,700	147,100	91.1
06/03/2026	80.36	13,359,400	82.40	82.40	79.39	3,428,000	2,457,700	81.3
05/03/2026	82.79	11,270,500	86.38	86.48	82.79	1,637,600	3,269,900	-140.9
04/03/2026	86.29	13,414,100	84.64	86.29	81.43	1,677,900	1,772,800	-5.9
03/03/2026	85.70	13,370,000	87.65	88.62	84.44	1,702,900	1,864,400	-16.1
02/03/2026	87.45	10,738,700	89.20	89.59	87.45	1,951,300	307,500	149.9
27/02/2026	90.47	5,224,300	91.05	91.24	89.98	2,373,900	673,500	158.3
26/02/2026	90.95	5,011,100	90.37	91.63	89.88	633,600	1,846,800	-113.3
25/02/2026	90.37	8,132,700	89.59	91.44	89.40	943,600	1,153,500	-19.6
24/02/2026	89.59	6,601,300	89.01	89.59	87.94	1,529,000	789,600	68.0
23/02/2026	89.40	5,003,100	90.27	90.47	88.52	1,040,600	2,311,300	-116.8
13/02/2026	90.17	5,511,500	89.30	90.56	88.91	862,100	744,400	11.0
12/02/2026	90.27	7,890,300	89.88	91.24	88.52	2,186,100	1,629,800	51.8
11/02/2026	89.30	8,987,000	86.97	89.30	86.77	1,982,200	1,123,100	77.9
10/02/2026	86.77	5,950,600	87.16	87.16	85.32	2,208,400	418,600	158.6
09/02/2026	86.77	5,452,400	86.48	87.45	86.00	1,491,200	1,612,600	-10.6
06/02/2026	85.90	13,814,700	87.16	87.36	83.57	1,524,100	1,903,500	-33.1
05/02/2026	87.65	5,643,400	89.11	89.20	87.65	1,371,000	652,000	65.1
04/02/2026	89.20	7,656,400	88.91	89.30	88.04	704,700	1,415,300	-64.7
03/02/2026	88.91	10,130,300	91.73	91.73	88.91	1,113,700	3,033,400	-178.0
02/02/2026	91.05	13,866,200	90.47	91.24	87.94	1,615,600	2,091,800	-42.7
30/01/2026	90.27	20,845,900	87.45	90.76	87.26	2,713,200	3,873,400	-105.8
29/01/2026	86.97	15,892,000	83.28	86.97	82.89	1,247,100	3,099,500	-160.6
28/01/2026	83.08	6,085,200	82.50	83.37	81.91	105,000	2,451,900	-199.7
27/01/2026	82.59	5,418,600	81.82	83.37	81.62	827,900	1,765,200	-79.9
26/01/2026	81.72	6,030,600	83.37	83.47	81.53	1,306,100	2,439,200	-95.7
23/01/2026	83.37	6,722,800	84.15	85.22	83.37	1,621,200	1,208,700	35.6
22/01/2026	84.05	5,450,600	82.59	84.15	82.59	1,913,800	1,343,100	49.1
21/01/2026	82.98	5,383,600	83.47	83.47	82.01	789,200	1,389,600	-51.0
20/01/2026	83.57	6,841,300	84.25	85.80	83.57	1,146,700	1,277,300	-11.3
19/01/2026	84.25	3,055,300	84.93	84.93	83.08	691,500	1,102,700	-35.1
16/01/2026	84.54	7,671,600	81.43	84.93	81.43	864,100	495,200	32.1
15/01/2026	81.62	7,636,600	82.59	84.44	81.62	422,300	803,200	-32.6
14/01/2026	83.57	6,951,400	84.64	84.83	82.69	927,900	1,408,800	-41.5
13/01/2026	84.64	6,657,100	85.02	86.19	83.76	1,704,800	1,645,600	4.9
12/01/2026	85.02	8,471,500	83.57	85.02	82.59	1,477,000	417,100	91.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-10-02)	1.76	2.44%	61,415,900	-153,241	-1.5	72.24 76.90 72.40
2 tháng (2026-09-03)	1.76	2.44%	112,739,600	-150,441	-1.3	68.88 76.90 72.40
3 tháng (2026-08-03)	2.45	3.43%	176,043,000	-145,441	-1.0	68.88 76.90 72.40
6 tháng (2026-05-05)	-8.40	-10.19%	485,386,700	2,497,359	224.3	61.51 83.57 72.40
12 tháng (2025-11-06)	-4.03	-5.16%	1,340,105,300	25,476,459	2,217.8	61.51 91.05 72.40
24 tháng (2024-11-11)	13.65	22.62%	3,236,661,800	33,151,989	458.1	44.30 91.05 72.40
36 tháng (2023-11-17)	34.65	88.08%	5,488,188,100	69,683,653	2,535.9	35.45 91.05 72.40
60 tháng (2021-11-29)	9.70	15.09%	7,232,647,200	12,738,631	1,034.2	33.36 91.05 72.40

CTCP Đầu tư Thế giới Di động (mwg)

THỐNG KÊ GIAO DỊCH