CTCP Đầu tư Thế giới Di động (mwg)

72.50
-0.60
(-0.82%)
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
(2026-08-19) 		0.90 1.25% 65,009,900 672,090 58.8
69.80
89.30
72.50
2 tháng
(2026-07-20) 		-0.95 -1.28% 175,573,800 3,364,890 260.7
62.33
89.30
72.50
3 tháng
(2026-06-22) 		-2.92 -3.84% 249,197,900 2,674,090 214.3
62.33
89.30
72.50
6 tháng
(2026-03-23) 		0.04 0.05% 622,981,100 3,625,390 371.2
62.33
89.30
72.50
12 tháng
(2025-09-23) 		-3.51 -4.58% 1,581,243,000 14,558,690 1,366.7
62.33
92.26
72.50
24 tháng
(2024-09-30) 		7 10.58% 3,531,360,300 39,952,120 924.4
44.89
92.26
72.50
36 tháng
(2023-10-04) 		25.72 54.28% 5,923,512,600 20,256,825 504.7
33.80
92.26
72.50
60 tháng
(2021-10-14) 		9.84 15.55% 7,420,857,900 11,288,169 988.5
33.80
92.26
72.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
60.09
 5,404,100 59.99 60.18 59.50 1,526,800 395,900 69.8
06/03/2025
60.09
 13,451,900 58.05 60.09 57.85 4,293,700 1,398,900 177.2
05/03/2025
57.85
 7,188,800 58.05 58.44 57.56 3,063,000 1,006,200 123.0
04/03/2025
57.76
 6,414,100 56.98 58.14 56.69 1,905,900 1,054,400 50.4
03/03/2025
57.08
 5,938,000 56.49 57.37 56.11 1,769,200 1,830,600 -3.7
28/02/2025
56.59
 5,283,200 56.30 56.98 56.11 866,600 1,758,100 -51.9
27/02/2025
56.88
 3,222,900 56.98 57.08 56.49 723,100 684,900 2.2
26/02/2025
56.98
 4,977,600 56.59 57.37 56.11 1,643,400 1,251,300 23.0
25/02/2025
56.59
 7,929,200 56.40 56.69 55.72 2,206,600 2,882,600 -38.6
24/02/2025
56.69
 6,243,200 56.40 56.79 55.62 2,097,100 714,500 80.3
21/02/2025
56.40
 10,123,600 55.14 56.59 54.94 1,405,600 225,800 68.5
20/02/2025
55.04
 6,194,500 54.26 55.04 54.07 507,800 251,300 14.6
19/02/2025
54.16
 7,547,500 53.10 54.46 52.81 619,700 703,800 -4.8
18/02/2025
52.90
 4,497,600 52.42 53.39 52.22 570,200 1,798,200 -66.7
17/02/2025
52.51
 5,933,200 53.58 53.58 52.51 161,600 3,136,700 -161.7
14/02/2025
53.58
 11,169,000 53.49 53.68 52.22 1,155,800 4,714,600 -193.3
13/02/2025
53.19
 11,353,700 54.36 54.36 53.19 1,042,900 1,910,300 -47.9
12/02/2025
54.75
 4,848,400 55.14 55.62 54.75 347,600 2,316,100 -111.6
11/02/2025
54.75
 5,986,000 55.72 55.72 54.75 386,700 2,415,600 -115.1
10/02/2025
55.72
 5,927,400 56.59 56.59 55.72 586,900 2,462,500 -108.1
07/02/2025
57.17
 6,955,900 57.17 57.27 56.11 1,137,200 2,789,200 -95.9
06/02/2025
57.37
 4,148,800 57.76 57.85 56.98 530,600 1,228,200 -41.0
05/02/2025
57.66
 2,780,100 57.85 58.05 57.37 397,000 1,139,500 -44.0
04/02/2025
57.85
 3,638,100 58.14 58.14 57.27 572,600 764,600 -11.3
03/02/2025
56.59
 5,283,200 56.30 56.98 56.11 866,600 1,758,100 -51.9
31/01/2025
67.75
 3,246,500 69.21 69.40 66.59 7,900 500 0.5
30/01/2025
67.75
 3,246,500 69.21 69.40 66.59 7,900 500 0.5
29/01/2025
67.75
 3,246,500 69.21 69.40 66.59 7,900 500 0.5
28/01/2025
67.75
 3,246,500 69.21 69.40 66.59 7,900 500 0.5
27/01/2025
67.75
 3,246,500 69.21 69.40 66.59 7,900 500 0.5
24/01/2025
58.34
 6,757,300 57.47 58.34 56.88 1,313,100 1,302,200 1.0
23/01/2025
57.47
 5,657,500 55.62 57.76 55.62 1,081,300 963,400 7.6
22/01/2025
55.72
 3,103,000 56.20 56.30 55.72 606,700 1,046,000 -25.3
21/01/2025
56.01
 3,419,600 56.01 56.49 55.52 414,400 767,200 -20.3
20/01/2025
55.81
 2,216,200 56.01 56.20 55.62 441,200 394,800 2.7
17/01/2025
56.01
 2,697,800 55.62 56.11 55.52 586,200 667,000 -4.6
16/01/2025
56.11
 3,794,300 55.52 56.30 55.33 534,900 655,100 -6.8
15/01/2025
55.62
 3,242,300 55.72 56.20 55.14 164,400 647,900 -27.7
14/01/2025
55.52
 2,917,600 55.62 55.81 54.94 588,700 1,173,000 -33.2
13/01/2025
55.62
 3,791,900 54.94 56.01 54.84 783,500 1,063,700 -16.1
10/01/2025
55.81
 3,594,100 55.81 56.30 55.23 1,176,800 913,500 15.2
09/01/2025
56.01
 1,738,300 56.30 56.30 55.81 357,200 544,700 -10.8
08/01/2025
56.40
 3,068,200 55.43 56.40 54.84 513,600 1,095,000 -32.8
07/01/2025
55.43
 5,532,900 55.62 56.11 54.75 1,289,600 1,504,000 -12.2
06/01/2025
55.33
 5,409,900 56.69 57.56 55.33 844,900 1,127,000 -16.7
03/01/2025
56.88
 6,604,400 58.82 58.92 56.88 490,300 895,400 -24.4
02/01/2025
58.82
 3,969,400 59.12 59.41 58.53 648,300 408,300 14.5
01/01/2025
59.21
 4,520,300 59.12 59.21 58.73 714,200 99,300 37.4
31/12/2024
59.21
 4,520,300 59.12 59.21 58.73 714,200 99,300 37.4
30/12/2024
59.21
 4,178,100 58.73 59.41 58.73 472,800 935,900 -28.3
27/12/2024
59.60
 6,947,200 58.82 59.79 58.63 882,600 1,159,100 -16.4
26/12/2024
59.70
 6,554,700 60.57 60.57 58.73 619,200 530,800 5.3
25/12/2024
60.38
 6,300,500 59.50 60.47 59.50 512,500 220,700 18.1
24/12/2024
59.50
 3,062,600 59.41 59.50 58.92 0 0 0
23/12/2024
59.21
 5,538,600 58.82 59.31 58.73 1,270,000 1,019,054 15.3
20/12/2024
58.82
 3,751,400 58.24 59.02 57.85 1,756,700 1,168,100 35.6
19/12/2024
58.05
 7,103,100 58.05 58.14 57.66 1,804,400 1,505,500 17.8
18/12/2024
58.44
 4,076,200 58.44 58.73 58.14 510,100 1,692,800 -71.0
17/12/2024
58.53
 3,676,200 59.21 59.21 58.44 782,300 2,109,000 -80.2
16/12/2024
59.21
 3,621,300 59.21 59.60 58.44 664,600 973,400 -18.8
13/12/2024
59.21
 5,596,800 58.05 59.50 57.85 1,343,900 1,514,700 -10.2
12/12/2024
58.24
 3,772,900 58.53 58.73 58.14 509,566 1,218,124 -42.6
11/12/2024
58.24
 4,821,400 58.92 59.02 58.14 203,356 1,398,300 -72.2
10/12/2024
59.02
 4,226,800 59.31 59.41 58.73 400,600 1,718,300 -80.1
09/12/2024
59.31
 4,410,300 59.79 59.79 59.02 706,700 1,191,200 -29.6
06/12/2024
59.31
 7,825,300 59.02 60.09 58.73 272,500 1,875,600 -98.1
05/12/2024
59.21
 8,615,300 56.69 59.41 56.40 1,350,400 1,701,500 -21.8
04/12/2024
56.40
 8,857,200 57.66 58.05 56.30 146,400 4,584,900 -260.2
03/12/2024
58.05
 4,019,600 58.34 58.53 57.85 457,400 1,433,700 -58.4
02/12/2024
58.63
 2,789,900 58.92 58.92 58.14 545,700 374,400 10.4
29/11/2024
58.73
 5,587,400 58.24 58.73 57.17 1,130,100 487,400 38.9
28/11/2024
58.24
 3,774,500 58.53 58.82 57.95 521,100 487,800 2.0
27/11/2024
58.44
 4,937,400 58.14 59.12 57.76 795,700 598,700 11.9
26/11/2024
58.24
 4,370,400 57.56 58.34 57.27 612,600 789,200 -10.4
25/11/2024
57.27
 4,568,500 57.08 57.56 56.88 879,700 1,318,200 -25.8
22/11/2024
57.27
 5,804,700 56.98 57.66 56.69 1,590,100 861,000 43.1
21/11/2024
56.98
 8,166,800 55.33 57.17 54.84 685,500 2,499,400 -104.6
20/11/2024
55.14
 9,752,900 55.52 56.40 54.36 2,716,100 4,032,100 -75.5
19/11/2024
55.81
 5,338,500 57.27 57.27 55.81 1,009,900 1,885,200 -50.7
18/11/2024
57.17
 12,080,100 58.14 58.14 55.43 2,438,600 3,816,400 -80.3
15/11/2024
58.14
 6,648,600 59.02 59.31 58.05 1,040,400 781,500 15.2
14/11/2024
59.50
 4,481,400 59.70 59.79 58.92 564,100 320,100 15.0
13/11/2024
60.09
 7,232,500 59.02 60.47 58.53 638,800 1,315,900 -41.5
12/11/2024
59.02
 10,600,700 61.25 61.35 59.02 1,241,400 1,699,900 -29.1
11/11/2024
61.15
 9,390,500 62.61 63.10 61.06 490,800 1,251,500 -48.2
08/11/2024
63.10
 4,698,600 63.48 63.48 62.61 470,200 222,900 16.1
07/11/2024
63.48
 5,244,200 63.87 63.87 62.90 1,300,300 571,000 47.6
06/11/2024
63.68
 5,415,900 63.77 63.77 63.10 955,300 544,600 26.8
05/11/2024
63.68
 5,272,300 63.00 63.68 62.90 1,240,900 1,313,200 -4.8
04/11/2024
63.19
 9,363,400 63.97 63.97 62.80 2,604,800 1,633,500 63.4
01/11/2024
64.07
 21,332,900 63.97 64.16 63.58 5,961,300 4,325,900 108.0
31/10/2024
64.55
 6,146,200 64.07 64.55 63.68 1,071,100 1,702,000 -41.8
30/10/2024
64.07
 8,927,400 64.55 64.55 63.77 1,497,500 1,762,700 -17.6
29/10/2024
64.55
 9,538,500 63.68 64.55 63.48 2,734,100 1,818,700 60.4
28/10/2024
63.58
 3,958,700 63.58 63.68 63.00 1,073,500 390,500 44.5
25/10/2024
63.58
 4,951,300 63.48 64.07 63.10 1,525,300 443,000 70.9
24/10/2024
63.48
 4,641,700 63.48 64.07 63.00 1,318,800 373,100 61.8
23/10/2024
63.77
 6,100,300 64.16 64.36 63.19 1,194,900 908,800 18.8
22/10/2024
64.36
 9,781,100 64.36 64.84 63.58 1,948,200 792,100 76.6
21/10/2024
63.87
 4,333,000 63.39 64.07 63.00 175,100 422,600 -16.3

Chính sách bảo mật | Điều khoản sử dụng |