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)
06/06/2024
58.83
 7,071,800 58.92 59.40 58.54 8,935,379 10,417,478 -91.7
05/06/2024
58.92
 13,778,200 59.87 60.16 58.54 1,189,000 3,398,000 -137.7
04/06/2024
60.63
 6,569,500 60.82 61.01 59.97 1,221,900 2,379,900 -73.5
03/06/2024
60.82
 8,257,800 60.73 60.92 60.06 911,900 2,944,100 -129.7
31/05/2024
60.44
 10,260,200 59.68 61.20 59.30 977,900 3,020,900 -129.6
30/05/2024
59.68
 14,761,100 56.93 59.68 56.26 2,230,500 3,413,500 -68.9
29/05/2024
57.50
 6,883,200 58.54 58.92 57.50 1,090,900 1,820,100 -44.8
28/05/2024
58.45
 9,931,000 57.40 59.68 57.12 738,700 1,236,900 -30.6
27/05/2024
57.02
 6,367,800 57.12 57.50 56.26 1,394,200 2,313,800 -54.7
24/05/2024
57.50
 13,646,200 58.16 58.64 55.98 1,275,000 3,455,700 -131.9
23/05/2024
58.92
 8,859,900 57.69 58.92 57.02 2,200,100 885,800 81.3
22/05/2024
57.97
 8,945,300 57.59 58.54 56.64 2,017,400 1,873,100 8.6
21/05/2024
57.50
 4,730,800 57.59 58.26 57.02 465,000 494,500 -1.8
20/05/2024
57.02
 9,202,200 57.02 58.54 56.55 1,167,000 2,914,700 -105.6
16/05/2024
56.93
 12,942,100 57.88 58.07 56.74 3,958,300 464,900 210.9
15/05/2024
57.78
 13,069,600 57.59 59.02 57.02 5,605,100 777,000 295.6
14/05/2024
57.12
 16,222,000 55.60 57.97 55.12 4,921,300 1,219,700 221.7
13/05/2024
55.41
 7,241,900 55.98 55.98 55.12 3,117,500 1,013,400 123.3
10/05/2024
55.98
 9,750,700 55.88 56.07 54.55 2,750,300 1,545,400 71.0
09/05/2024
55.98
 10,475,400 56.07 56.26 55.50 3,159,400 1,286,800 110.2
08/05/2024
56.17
 8,126,500 55.69 56.36 55.31 2,450,200 1,317,600 66.9
07/05/2024
56.36
 9,460,000 55.88 56.55 54.65 3,190,600 1,082,300 123.8
06/05/2024
55.41
 11,257,200 53.32 55.88 53.03 2,429,400 646,900 101.5
03/05/2024
52.94
 29,616,700 52.94 54.36 52.27 11,074,300 1,307,600 545.5
02/05/2024
52.84
 21,954,900 53.22 53.98 51.99 5,637,400 1,283,900 239.7
26/04/2024
52.18
 11,864,700 50.84 52.27 50.37 5,777,100 742,000 274.7
25/04/2024
51.13
 19,317,400 49.51 51.13 48.85 5,003,200 1,048,000 210.6
24/04/2024
49.70
 11,530,800 47.71 49.70 47.38 3,666,400 566,400 160.4
23/04/2024
47.33
 18,043,000 46.66 47.80 46.24 6,701,100 4,874,100 91.2
22/04/2024
46.19
 12,292,300 46.76 46.95 45.76 3,963,400 5,797,300 -88.6
19/04/2024
45.81
 9,473,100 46.81 46.85 45.67 538,400 2,559,400 -97.9
17/04/2024
46.95
 6,951,200 47.90 47.90 46.52 2,220,200 1,649,400 28.2
16/04/2024
47.42
 11,616,300 47.04 47.52 46.28 3,033,000 1,864,400 57.7
15/04/2024
47.42
 16,505,200 49.13 49.42 47.04 2,764,500 674,500 105.6
12/04/2024
49.42
 6,665,600 49.70 49.99 49.04 1,627,300 1,370,500 13.3
11/04/2024
49.70
 6,968,900 48.66 50.18 48.66 2,733,100 1,300,500 74.8
10/04/2024
49.42
 10,159,900 50.27 50.56 49.13 1,690,400 2,619,800 -48.5
09/04/2024
50.18
 19,487,100 47.52 50.46 47.33 6,959,100 1,692,700 276.1
08/04/2024
47.52
 6,085,000 48.47 48.47 47.33 1,641,100 1,313,400 16.4
05/04/2024
48.47
 8,145,300 47.52 48.94 47.00 3,553,900 1,170,300 121.0
04/04/2024
48.18
 13,048,500 47.52 48.18 46.57 4,206,300 2,007,000 110.4
03/04/2024
47.71
 14,384,300 48.47 48.66 47.42 2,919,900 3,706,400 -40.2
02/04/2024
49.04
 12,311,500 48.47 49.04 47.47 2,307,900 917,600 70.7
01/04/2024
48.85
 13,699,100 48.28 49.99 48.18 3,117,800 611,400 129.7
29/03/2024
48.56
 11,812,000 48.47 49.42 48.28 3,772,500 477,700 169.7
28/03/2024
48.47
 11,651,700 48.28 49.61 47.90 1,489,400 813,200 34.7
27/03/2024
48.18
 12,737,300 46.38 48.85 46.14 1,173,000 581,000 29.5
26/03/2024
46.24
 7,523,200 45.90 46.47 45.43 830,600 3,749,800 -140.7
25/03/2024
45.90
 10,366,400 46.57 47.80 45.90 773,400 736,200 1.8
22/03/2024
46.66
 12,080,800 46.28 46.95 45.62 1,279,700 475,700 39.0
21/03/2024
46.09
 9,096,600 46.09 46.52 45.62 1,394,600 336,300 51.1
20/03/2024
45.62
 20,639,900 43.34 46.24 43.34 2,860,700 1,622,700 59.8
19/03/2024
43.24
 8,063,800 43.72 44.10 43.10 106,200 969,400 -39.4
18/03/2024
43.62
 12,153,200 44.86 45.57 43.38 1,495,300 1,184,200 14.2
15/03/2024
45.00
 8,865,700 44.91 45.33 44.24 1,166,900 1,320,400 -7.1
14/03/2024
44.91
 13,304,100 46.38 46.57 44.76 1,590,700 2,764,800 -56.2
13/03/2024
46.14
 8,934,000 44.48 46.28 44.48 2,195,700 766,700 68.5
12/03/2024
44.43
 16,650,100 43.86 45.52 43.76 2,676,700 8,265,700 -262.7
11/03/2024
44.10
 13,804,500 45.14 45.90 43.95 3,556,000 4,251,700 -32.9
08/03/2024
45.38
 20,599,700 46.81 46.81 44.67 2,330,018 3,337,800 -48.3
07/03/2024
46.57
 9,439,900 46.28 46.81 45.71 799,100 1,971,900 -57.1
06/03/2024
46.28
 10,313,000 47.52 47.80 46.24 1,247,200 1,876,300 -31.3
05/03/2024
47.52
 22,380,300 45.24 47.52 45.14 7,308,300 2,979,536 210.0
04/03/2024
45.05
 16,593,900 44.29 45.57 44.29 4,049,610 2,443,415 75.8
01/03/2024
44.29
 15,362,500 44.24 44.95 43.81 3,194,000 1,221,300 92.0
29/02/2024
43.91
 13,891,900 44.10 44.67 43.72 2,022,510 1,748,860 12.4
28/02/2024
43.05
 13,790,900 42.77 43.57 42.53 4,483,500 4,106,286 17.0
27/02/2024
42.53
 9,636,200 42.48 42.96 42.20 4,639,200 6,053,118 -63.3
26/02/2024
42.15
 13,530,900 41.82 42.29 40.91 4,083,150 5,955,130 -81.4
23/02/2024
41.82
 17,637,600 43.05 43.29 41.77 1,037,100 5,147,800 -183.6
22/02/2024
43.05
 11,202,700 44.00 44.00 42.96 476,800 2,789,578 -105.5
21/02/2024
43.81
 6,479,800 44.38 44.38 43.72 194,600 2,242,400 -94.7
20/02/2024
44.48
 7,870,400 44.62 44.62 43.72 284,300 2,140,320 -86.2
19/02/2024
44.48
 7,504,700 44.19 44.86 43.86 453,600 1,759,300 -61.0
16/02/2024
44.00
 5,001,500 44.10 44.29 43.53 103,600 1,248,400 -52.9
15/02/2024
43.57
 9,340,100 44.62 44.67 43.57 607,800 2,430,200 -84.2
07/02/2024
44.29
 5,707,100 44.62 44.71 44.14 61,800 1,025,600 -45.1
06/02/2024
44.67
 5,404,000 45.14 45.14 44.48 436,500 1,437,206 -47.1
05/02/2024
45.05
 7,536,900 45.14 45.24 44.48 919,600 948,600 -1.4
02/02/2024
45.05
 11,946,800 44.19 45.05 43.81 2,924,700 1,752,200 55.3
01/02/2024
43.91
 11,303,100 42.77 44.38 42.77 2,629,700 1,406,200 56.5
31/01/2024
42.77
 8,743,600 43.43 43.62 42.43 1,573,600 1,594,500 -0.7
30/01/2024
43.15
 7,138,200 42.39 43.19 42.29 403,700 1,016,700 -27.6
29/01/2024
42.39
 4,128,300 42.72 42.91 42.29 716,000 1,318,100 -26.9
26/01/2024
42.67
 3,781,900 42.77 43.24 42.53 462,400 725,500 -11.8
25/01/2024
42.96
 7,530,100 42.05 42.96 41.91 524,600 1,230,600 -31.5
24/01/2024
42.20
 9,683,400 42.96 43.19 42.15 442,700 1,851,000 -63.2
23/01/2024
43.15
 6,100,600 43.86 43.86 43.00 933,100 1,448,800 -23.4
22/01/2024
43.86
 7,235,900 43.81 44.00 42.91 958,900 380,200 26.5
19/01/2024
43.76
 10,717,800 43.72 44.38 43.05 2,311,600 912,500 64.3
18/01/2024
43.57
 8,902,000 42.67 43.57 42.39 3,539,800 863,900 121.7
17/01/2024
42.67
 12,486,000 42.10 43.34 42.10 6,184,000 2,660,200 159.0
16/01/2024
42.10
 17,419,100 40.77 42.20 40.68 6,431,500 3,079,600 147.8
15/01/2024
40.77
 8,986,100 40.44 41.15 40.15 3,568,900 1,285,200 97.9
12/01/2024
39.82
 7,139,700 39.77 40.49 39.73 1,590,800 360,600 51.9
11/01/2024
40.34
 4,992,900 40.15 41.01 40.11 1,356,100 2,021,200 -28.2
10/01/2024
40.15
 6,770,700 40.58 40.77 39.82 1,674,900 666,600 42.8
09/01/2024
40.58
 9,017,100 41.01 41.06 40.30 1,587,400 1,106,800 20.4
08/01/2024
41.06
 6,213,200 42.10 42.10 41.06 606,700 1,065,000 -19.9
05/01/2024
41.67
 9,042,100 41.06 41.91 40.87 1,566,500 1,564,900 0.0

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