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
(2026-10-02) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
83.57
 6,472,200 83.96 85.02 83.18 1,725,400 937,700 68.0
08/01/2026
85.02
 10,543,900 87.26 87.26 83.76 1,317,600 1,640,700 -29.0
07/01/2026
87.26
 4,998,000 86.48 87.36 85.80 823,200 837,500 -1.0
06/01/2026
86.29
 6,390,700 84.34 86.77 84.34 996,300 1,153,000 -13.4
05/01/2026
84.93
 5,947,300 85.41 85.70 83.37 589,600 1,176,600 -51.2
31/12/2025
85.90
 4,804,600 85.51 85.90 85.12 979,000 109,800 76.7
30/12/2025
86.00
 7,753,100 84.54 86.00 84.15 3,924,400 240,900 323.6
29/12/2025
84.64
 6,228,800 83.76 85.22 83.66 1,110,400 1,405,900 -25.8
26/12/2025
84.54
 9,310,200 81.82 84.54 80.26 1,418,500 1,737,100 -25.1
25/12/2025
83.57
 8,091,600 85.51 87.45 83.57 1,184,400 676,600 44.3
24/12/2025
85.51
 6,357,400 85.12 85.51 84.54 1,769,700 251,400 133.0
23/12/2025
85.02
 13,817,800 82.59 85.51 82.50 3,090,500 838,700 195.7
22/12/2025
82.59
 7,856,400 80.36 82.59 80.36 2,659,100 625,400 171.4
19/12/2025
80.55
 5,439,900 79.19 80.65 79.00 1,474,800 1,589,800 -8.6
18/12/2025
79.29
 3,495,200 79.00 79.29 78.22 798,600 648,300 12.3
17/12/2025
79.58
 4,829,800 79.58 80.65 78.51 1,528,000 1,420,700 9.3
16/12/2025
79.68
 7,552,000 75.60 79.68 75.31 1,969,800 572,300 113.3
15/12/2025
75.50
 5,323,900 76.18 76.96 75.40 1,254,000 2,288,200 -81.0
12/12/2025
76.28
 8,896,500 79.97 79.97 76.28 708,500 1,020,100 -25.9
11/12/2025
79.97
 3,015,900 80.65 81.23 79.97 363,300 393,200 -2.6
10/12/2025
80.65
 4,887,900 80.85 82.01 80.17 538,500 273,900 22.0
09/12/2025
81.62
 6,672,700 82.11 82.11 80.17 908,200 361,800 46.0
08/12/2025
82.50
 4,614,500 81.91 82.69 81.14 897,700 309,700 49.8
05/12/2025
82.69
 6,818,100 83.28 83.28 81.72 1,205,900 662,700 46.3
04/12/2025
83.37
 7,082,600 82.59 83.76 82.21 1,674,000 875,300 68.4
03/12/2025
82.30
 15,177,100 77.93 83.08 77.93 3,265,800 1,278,100 165.1
02/12/2025
77.74
 3,953,000 77.54 77.83 77.06 1,185,900 480,700 56.3
01/12/2025
77.74
 2,955,600 77.44 77.83 77.25 867,100 925,800 -4.7
28/11/2025
77.64
 3,026,700 77.74 77.83 76.96 821,400 596,300 18.2
27/11/2025
77.74
 3,506,200 77.74 77.83 77.25 728,900 741,600 -1.0
26/11/2025
77.93
 4,735,000 76.28 77.93 76.28 1,028,900 999,900 2.8
25/11/2025
76.28
 4,223,700 76.76 77.54 76.28 550,300 406,900 11.2
24/11/2025
77.06
 4,147,400 78.03 78.13 76.96 430,900 1,773,600 -106.8
21/11/2025
77.74
 8,331,600 78.13 78.13 75.89 1,082,300 2,766,500 -133.0
20/11/2025
78.71
 5,080,700 79.97 79.97 78.51 659,900 1,761,500 -89.6
19/11/2025
80.07
 6,064,700 80.65 80.85 79.29 693,000 1,971,200 -104.6
18/11/2025
80.65
 4,417,900 80.17 80.85 79.58 892,900 952,800 -4.6
17/11/2025
80.07
 4,514,700 78.90 80.07 78.90 128,400 587,200 -37.4
14/11/2025
79.10
 3,951,700 76.96 79.68 76.96 166,700 638,700 -38.2
13/11/2025
77.83
 3,798,700 77.83 78.22 77.25 540,500 1,010,700 -37.6
12/11/2025
78.22
 5,083,400 75.79 78.22 75.70 647,300 1,066,000 -32.7
11/11/2025
75.79
 5,881,500 75.31 76.86 75.31 754,600 226,300 41.3
10/11/2025
74.63
 7,274,200 74.14 77.06 74.14 1,468,800 559,900 70.6
07/11/2025
74.34
 8,643,300 77.35 78.22 73.36 1,071,100 609,200 35.4
06/11/2025
78.03
 4,495,500 78.03 78.71 76.57 575,500 346,200 18.4
05/11/2025
77.93
 4,679,900 79.19 79.19 77.83 1,244,100 1,034,500 16.9
04/11/2025
79.49
 13,681,700 78.61 79.68 76.28 3,462,100 3,924,900 -35.9
03/11/2025
78.71
 6,146,600 80.65 80.94 78.71 1,302,600 1,562,600 -22.1
31/10/2025
80.26
 6,453,200 81.53 81.62 79.68 1,555,900 1,033,300 43.1
30/10/2025
81.53
 5,652,200 81.82 82.01 81.14 1,229,400 520,800 59.5
29/10/2025
81.72
 5,076,100 80.65 82.01 80.65 1,412,900 1,217,400 16.7
28/10/2025
81.82
 8,277,300 78.61 82.01 78.13 1,539,700 666,900 70.7
27/10/2025
78.71
 9,884,200 83.28 83.28 78.71 681,400 1,750,000 -89.7
24/10/2025
83.28
 9,652,900 83.08 83.47 80.46 1,129,500 1,415,800 -22.7
23/10/2025
83.28
 9,156,600 83.57 84.34 82.21 1,136,700 897,100 20.2
22/10/2025
82.11
 8,203,100 80.65 82.11 79.29 1,006,000 2,007,500 -82.1
21/10/2025
80.65
 12,062,300 79.97 80.65 78.22 2,510,200 2,525,000 -0.1
20/10/2025
78.61
 14,226,400 84.54 85.41 77.54 2,072,100 2,087,000 -6.4
17/10/2025
82.11
 9,880,500 82.40 83.47 81.43 2,594,100 1,769,000 69.3
16/10/2025
82.11
 6,629,400 80.94 82.40 80.65 909,500 479,000 36.3
15/10/2025
80.94
 5,687,400 81.62 82.30 80.65 875,400 1,724,200 -70.9
14/10/2025
81.82
 12,093,100 81.53 82.59 80.07 2,196,100 2,263,900 -5.7
13/10/2025
80.65
 7,962,500 78.90 80.65 78.71 1,255,700 207,600 86.4
10/10/2025
79.68
 7,593,200 79.10 79.68 78.32 860,800 1,785,200 -74.2
09/10/2025
79.19
 7,782,900 78.51 79.58 78.22 1,290,300 1,467,800 -14.3
08/10/2025
78.51
 17,337,700 76.76 79.00 76.28 3,981,200 809,900 254.9
07/10/2025
75.79
 7,199,900 75.79 77.25 75.31 1,198,200 1,014,900 14.4
06/10/2025
75.40
 9,452,100 76.18 76.47 75.02 574,900 4,580,000 -310.8
03/10/2025
74.82
 9,671,700 74.82 75.21 73.27 1,185,400 4,604,300 -261.5
02/10/2025
74.92
 4,725,900 75.60 76.28 74.72 322,000 2,079,300 -136.6
01/10/2025
75.50
 4,989,600 75.31 76.08 75.02 585,700 2,578,700 -154.8
30/09/2025
75.50
 7,817,600 74.63 75.60 74.04 1,510,900 2,424,900 -70.5
29/09/2025
74.82
 6,021,900 75.70 75.70 74.43 938,600 1,683,600 -57.6
26/09/2025
75.70
 4,081,700 76.08 76.86 75.70 498,500 784,000 -22.4
25/09/2025
76.76
 5,302,400 76.57 76.76 75.89 620,500 2,214,500 -125.0
24/09/2025
76.96
 4,391,900 75.50 76.96 74.92 292,100 1,050,100 -58.6
23/09/2025
75.60
 4,466,900 74.63 75.99 74.14 1,474,200 196,300 99.0
22/09/2025
74.34
 8,126,100 75.70 75.70 73.85 1,039,800 2,895,500 -142.8
19/09/2025
76.38
 4,279,300 76.28 76.67 75.21 928,100 1,554,900 -48.5
18/09/2025
76.28
 8,718,800 75.79 76.28 74.53 1,648,900 2,510,400 -66.0
17/09/2025
75.79
 8,298,600 77.54 78.81 75.79 1,078,200 1,158,800 -7.1
16/09/2025
78.03
 8,927,700 77.35 79.10 76.67 837,700 1,052,500 -17.0
15/09/2025
77.25
 8,395,500 76.76 77.35 75.89 1,964,000 3,166,300 -94.2
12/09/2025
76.76
 7,900,100 76.57 77.15 75.60 600,200 1,883,600 -100.5
11/09/2025
76.57
 18,120,100 73.27 77.15 71.91 1,820,200 3,884,100 -163.6
10/09/2025
73.36
 7,770,800 73.46 74.14 72.39 869,800 4,721,000 -289.6
09/09/2025
73.85
 6,933,700 72.49 73.85 71.61 1,198,700 1,835,000 -47.0
08/09/2025
71.91
 13,715,000 72.39 74.63 71.91 2,497,600 2,977,400 -38.0
05/09/2025
72.88
 9,769,500 75.79 76.08 72.88 904,800 2,183,200 -99.1
04/09/2025
75.31
 12,031,500 73.85 75.31 71.81 1,044,000 2,994,100 -145.5
03/09/2025
73.66
 8,068,800 74.72 75.40 73.56 698,100 2,967,500 -173.6
29/08/2025
75.79
 9,402,500 75.79 75.99 74.43 1,849,200 1,997,200 -11.2
28/08/2025
75.11
 11,875,600 72.88 75.11 72.39 1,787,400 1,108,500 52.1
27/08/2025
72.88
 12,565,000 72.88 74.43 72.49 1,726,800 1,652,900 5.7
26/08/2025
71.52
 16,810,900 67.05 71.52 66.66 2,401,600 701,300 121.6
25/08/2025
66.85
 6,387,100 68.31 68.60 66.66 680,800 1,211,800 -37.1
22/08/2025
68.31
 10,901,700 67.92 68.60 66.46 2,335,300 1,677,500 46.5
21/08/2025
68.99
 12,495,000 67.44 69.57 67.24 1,338,100 1,105,900 16.9
20/08/2025
67.44
 11,461,600 66.56 68.70 66.17 2,431,500 2,705,200 -19.1
19/08/2025
66.08
 14,132,300 68.02 68.02 66.08 898,100 5,714,700 -329.6

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