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
(2026-10-05) 		-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)
26/03/2025
58.24
 2,416,100 58.05 58.63 57.95 411,600 513,800 -6.2
25/03/2025
57.95
 5,513,700 57.86 58.72 57.38 964,300 630,100 20.3
24/03/2025
57.76
 2,855,200 57.28 57.76 57.00 533,200 774,500 -14.3
21/03/2025
57.76
 3,129,500 57.48 57.76 56.90 660,500 956,700 -17.6
20/03/2025
57.48
 4,063,500 57.28 57.48 56.52 925,400 1,131,300 -12.0
19/03/2025
57.00
 13,416,400 58.63 58.82 56.52 1,137,700 4,044,600 -174.6
18/03/2025
59.20
 5,349,100 59.58 59.87 58.82 1,574,200 1,234,200 21.1
17/03/2025
59.39
 3,541,900 59.10 59.39 58.82 313,500 742,400 -26.4
14/03/2025
58.91
 8,759,800 58.91 59.68 58.63 3,125,200 920,300 136.5
13/03/2025
58.91
 7,327,800 60.06 60.16 58.63 2,534,795 1,863,700 41.4
12/03/2025
60.06
 8,817,600 60.35 60.35 59.30 1,590,300 1,925,400 -20.7
11/03/2025
60.35
 9,576,900 58.82 60.54 58.82 1,722,600 1,024,600 44.3
10/03/2025
59.58
 8,125,200 59.39 59.68 58.82 1,407,700 1,067,600 21.1
07/03/2025
59.30
 5,404,100 59.20 59.39 58.72 1,526,800 395,900 69.8
06/03/2025
59.30
 13,451,900 57.28 59.30 57.09 4,293,700 1,398,900 177.2
05/03/2025
57.09
 7,188,800 57.28 57.67 56.81 3,063,000 1,006,200 123.0
04/03/2025
57.00
 6,414,100 56.23 57.38 55.94 1,905,900 1,054,400 50.4
03/03/2025
56.33
 5,938,000 55.75 56.61 55.37 1,769,200 1,830,600 -3.7
28/02/2025
55.85
 5,283,200 55.56 56.23 55.37 866,600 1,758,100 -51.9
27/02/2025
56.13
 3,222,900 56.23 56.33 55.75 723,100 684,900 2.2
26/02/2025
56.23
 4,977,600 55.85 56.61 55.37 1,643,400 1,251,300 23.0
25/02/2025
55.85
 7,929,200 55.66 55.94 54.99 2,206,600 2,882,600 -38.6
24/02/2025
55.94
 6,243,200 55.66 56.04 54.89 2,097,100 714,500 80.3
21/02/2025
55.66
 10,123,600 54.41 55.85 54.22 1,405,600 225,800 68.5
20/02/2025
54.31
 6,194,500 53.55 54.31 53.36 507,800 251,300 14.6
19/02/2025
53.45
 7,547,500 52.40 53.74 52.11 619,700 703,800 -4.8
18/02/2025
52.21
 4,497,600 51.73 52.69 51.54 570,200 1,798,200 -66.7
17/02/2025
51.82
 5,933,200 52.88 52.88 51.82 161,600 3,136,700 -161.7
14/02/2025
52.88
 11,169,000 52.78 52.97 51.54 1,155,800 4,714,600 -193.3
13/02/2025
52.49
 11,353,700 53.64 53.64 52.49 1,042,900 1,910,300 -47.9
12/02/2025
54.03
 4,848,400 54.41 54.89 54.03 347,600 2,316,100 -111.6
11/02/2025
54.03
 5,986,000 54.99 54.99 54.03 386,700 2,415,600 -115.1
10/02/2025
54.99
 5,927,400 55.85 55.85 54.99 586,900 2,462,500 -108.1
07/02/2025
56.42
 6,955,900 56.42 56.52 55.37 1,137,200 2,789,200 -95.9
06/02/2025
56.61
 4,148,800 57.00 57.09 56.23 530,600 1,228,200 -41.0
05/02/2025
56.90
 2,780,100 57.09 57.28 56.61 397,000 1,139,500 -44.0
04/02/2025
57.09
 3,638,100 57.38 57.38 56.52 572,600 764,600 -11.3
24/01/2025
57.57
 6,757,300 56.71 57.57 56.13 1,313,100 1,302,200 1.0
23/01/2025
56.71
 5,657,500 54.89 57.00 54.89 1,081,300 963,400 7.6
22/01/2025
54.99
 3,103,000 55.46 55.56 54.99 606,700 1,046,000 -25.3
21/01/2025
55.27
 3,419,600 55.27 55.75 54.79 414,400 767,200 -20.3
20/01/2025
55.08
 2,216,200 55.27 55.46 54.89 441,200 394,800 2.7
17/01/2025
55.27
 2,697,800 54.89 55.37 54.79 586,200 667,000 -4.6
16/01/2025
55.37
 3,794,300 54.79 55.56 54.60 534,900 655,100 -6.8
15/01/2025
54.89
 3,242,300 54.99 55.46 54.41 164,400 647,900 -27.7
14/01/2025
54.79
 2,917,600 54.89 55.08 54.22 588,700 1,173,000 -33.2
13/01/2025
54.89
 3,791,900 54.22 55.27 54.12 783,500 1,063,700 -16.1
10/01/2025
55.08
 3,594,100 55.08 55.56 54.51 1,176,800 913,500 15.2
09/01/2025
55.27
 1,738,300 55.56 55.56 55.08 357,200 544,700 -10.8
08/01/2025
55.66
 3,068,200 54.70 55.66 54.12 513,600 1,095,000 -32.8
07/01/2025
54.70
 5,532,900 54.89 55.37 54.03 1,289,600 1,504,000 -12.2
06/01/2025
54.60
 5,409,900 55.94 56.81 54.60 844,900 1,127,000 -16.7
03/01/2025
56.13
 6,604,400 58.05 58.15 56.13 490,300 895,400 -24.4
02/01/2025
58.05
 3,969,400 58.34 58.63 57.76 648,300 408,300 14.5
31/12/2024
58.43
 4,520,300 58.34 58.43 57.95 714,200 99,300 37.4
30/12/2024
58.43
 4,178,100 57.95 58.63 57.95 472,800 935,900 -28.3
27/12/2024
58.82
 6,947,200 58.05 59.01 57.86 882,600 1,159,100 -16.4
26/12/2024
58.91
 6,554,700 59.77 59.77 57.95 619,200 530,800 5.3
25/12/2024
59.58
 6,300,500 58.72 59.68 58.72 512,500 220,700 18.1
24/12/2024
58.72
 3,062,600 58.63 58.72 58.15 0 0 0
23/12/2024
58.43
 5,538,600 58.05 58.53 57.95 1,270,000 1,019,054 15.3
20/12/2024
58.05
 3,751,400 57.48 58.24 57.09 1,756,700 1,168,100 35.6
19/12/2024
57.28
 7,103,100 57.28 57.38 56.90 1,804,400 1,505,500 17.8
18/12/2024
57.67
 4,076,200 57.67 57.95 57.38 510,100 1,692,800 -71.0
17/12/2024
57.76
 3,676,200 58.43 58.43 57.67 782,300 2,109,000 -80.2
16/12/2024
58.43
 3,621,300 58.43 58.82 57.67 664,600 973,400 -18.8
13/12/2024
58.43
 5,596,800 57.28 58.72 57.09 1,343,900 1,514,700 -10.2
12/12/2024
57.48
 3,772,900 57.76 57.95 57.38 509,566 1,218,124 -42.6
11/12/2024
57.48
 4,821,400 58.15 58.24 57.38 203,356 1,398,300 -72.2
10/12/2024
58.24
 4,226,800 58.53 58.63 57.95 400,600 1,718,300 -80.1
09/12/2024
58.53
 4,410,300 59.01 59.01 58.24 706,700 1,191,200 -29.6
06/12/2024
58.53
 7,825,300 58.24 59.30 57.95 272,500 1,875,600 -98.1
05/12/2024
58.43
 8,615,300 55.94 58.63 55.66 1,350,400 1,701,500 -21.8
04/12/2024
55.66
 8,857,200 56.90 57.28 55.56 146,400 4,584,900 -260.2
03/12/2024
57.28
 4,019,600 57.57 57.76 57.09 457,400 1,433,700 -58.4
02/12/2024
57.86
 2,789,900 58.15 58.15 57.38 545,700 374,400 10.4
29/11/2024
57.95
 5,587,400 57.48 57.95 56.42 1,130,100 487,400 38.9
28/11/2024
57.48
 3,774,500 57.76 58.05 57.19 521,100 487,800 2.0
27/11/2024
57.67
 4,937,400 57.38 58.34 57.00 795,700 598,700 11.9
26/11/2024
57.48
 4,370,400 56.81 57.57 56.52 612,600 789,200 -10.4
25/11/2024
56.52
 4,568,500 56.33 56.81 56.13 879,700 1,318,200 -25.8
22/11/2024
56.52
 5,804,700 56.23 56.90 55.94 1,590,100 861,000 43.1
21/11/2024
56.23
 8,166,800 54.60 56.42 54.12 685,500 2,499,400 -104.6
20/11/2024
54.41
 9,752,900 54.79 55.66 53.64 2,716,100 4,032,100 -75.5
19/11/2024
55.08
 5,338,500 56.52 56.52 55.08 1,009,900 1,885,200 -50.7
18/11/2024
56.42
 12,080,100 57.38 57.38 54.70 2,438,600 3,816,400 -80.3
15/11/2024
57.38
 6,648,600 58.24 58.53 57.28 1,040,400 781,500 15.2
14/11/2024
58.72
 4,481,400 58.91 59.01 58.15 564,100 320,100 15.0
13/11/2024
59.30
 7,232,500 58.24 59.68 57.76 638,800 1,315,900 -41.5
12/11/2024
58.24
 10,600,700 60.45 60.54 58.24 1,241,400 1,699,900 -29.1
11/11/2024
60.35
 9,390,500 61.79 62.27 60.25 490,800 1,251,500 -48.2
08/11/2024
62.27
 4,698,600 62.65 62.65 61.79 470,200 222,900 16.1
07/11/2024
62.65
 5,244,200 63.03 63.03 62.07 1,300,300 571,000 47.6
06/11/2024
62.84
 5,415,900 62.94 62.94 62.27 955,300 544,600 26.8
05/11/2024
62.84
 5,272,300 62.17 62.84 62.07 1,240,900 1,313,200 -4.8
04/11/2024
62.36
 9,363,400 63.13 63.13 61.98 2,604,800 1,633,500 63.4
01/11/2024
63.22
 21,332,900 63.13 63.32 62.74 5,961,300 4,325,900 108.0
31/10/2024
63.70
 6,146,200 63.22 63.70 62.84 1,071,100 1,702,000 -41.8
30/10/2024
63.22
 8,927,400 63.70 63.70 62.94 1,497,500 1,762,700 -17.6
29/10/2024
63.70
 9,538,500 62.84 63.70 62.65 2,734,100 1,818,700 60.4

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