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)
31/05/2024
61.25
 10,260,200 60.48 62.02 60.09 977,900 3,020,900 -129.6
30/05/2024
60.48
 14,761,100 57.69 60.48 57.01 2,230,500 3,413,500 -68.9
29/05/2024
58.26
 6,883,200 59.32 59.71 58.26 1,090,900 1,820,100 -44.8
28/05/2024
59.23
 9,931,000 58.17 60.48 57.88 738,700 1,236,900 -30.6
27/05/2024
57.78
 6,367,800 57.88 58.26 57.01 1,394,200 2,313,800 -54.7
24/05/2024
58.26
 13,646,200 58.94 59.42 56.72 1,275,000 3,455,700 -131.9
23/05/2024
59.71
 8,859,900 58.46 59.71 57.78 2,200,100 885,800 81.3
22/05/2024
58.75
 8,945,300 58.36 59.32 57.40 2,017,400 1,873,100 8.6
21/05/2024
58.26
 4,730,800 58.36 59.03 57.78 465,000 494,500 -1.8
20/05/2024
57.78
 9,202,200 57.78 59.32 57.30 1,167,000 2,914,700 -105.6
17/05/2024
67.22
 3,246,500 68.66 68.86 66.06 7,900 500 0.5
16/05/2024
57.69
 12,942,100 58.65 58.84 57.49 3,958,300 464,900 210.9
15/05/2024
58.55
 13,069,600 58.36 59.80 57.78 5,605,100 777,000 295.6
14/05/2024
57.88
 16,222,000 56.34 58.75 55.86 4,921,300 1,219,700 221.7
13/05/2024
56.15
 7,241,900 56.72 56.72 55.86 3,117,500 1,013,400 123.3
10/05/2024
56.72
 9,750,700 56.63 56.82 55.28 2,750,300 1,545,400 71.0
09/05/2024
56.72
 10,475,400 56.82 57.01 56.24 3,159,400 1,286,800 110.2
08/05/2024
56.92
 8,126,500 56.43 57.11 56.05 2,450,200 1,317,600 66.9
07/05/2024
57.11
 9,460,000 56.63 57.30 55.37 3,190,600 1,082,300 123.8
06/05/2024
56.15
 11,257,200 54.03 56.63 53.74 2,429,400 646,900 101.5
03/05/2024
53.64
 29,616,700 53.64 55.09 52.97 11,074,300 1,307,600 545.5
02/05/2024
53.54
 21,954,900 53.93 54.70 52.68 5,637,400 1,283,900 239.7
01/05/2024
42.23
 9,042,100 41.60 42.47 41.41 1,566,500 1,564,900 0.0
30/04/2024
67.22
 3,246,500 68.66 68.86 66.06 7,900 500 0.5
29/04/2024
67.22
 3,246,500 68.66 68.86 66.06 7,900 500 0.5
26/04/2024
52.87
 11,864,700 51.52 52.97 51.04 5,777,100 742,000 274.7
25/04/2024
51.81
 19,317,400 50.17 51.81 49.50 5,003,200 1,048,000 210.6
24/04/2024
50.37
 11,530,800 48.34 50.37 48.01 3,666,400 566,400 160.4
23/04/2024
47.96
 18,043,000 47.29 48.44 46.85 6,701,100 4,874,100 91.2
22/04/2024
46.80
 12,292,300 47.38 47.57 46.37 3,963,400 5,797,300 -88.6
19/04/2024
46.42
 9,473,100 47.43 47.48 46.27 538,400 2,559,400 -97.9
18/04/2024
67.22
 3,246,500 68.66 68.86 66.06 7,900 500 0.5
17/04/2024
47.57
 6,951,200 48.54 48.54 47.14 2,220,200 1,649,400 28.2
16/04/2024
48.06
 11,616,300 47.67 48.15 46.90 3,033,000 1,864,400 57.7
15/04/2024
48.06
 16,505,200 49.79 50.08 47.67 2,764,500 674,500 105.6
12/04/2024
50.08
 6,665,600 50.37 50.66 49.69 1,627,300 1,370,500 13.3
11/04/2024
50.37
 6,968,900 49.31 50.85 49.31 2,733,100 1,300,500 74.8
10/04/2024
50.08
 10,159,900 50.94 51.23 49.79 1,690,400 2,619,800 -48.5
09/04/2024
50.85
 19,487,100 48.15 51.14 47.96 6,959,100 1,692,700 276.1
08/04/2024
48.15
 6,085,000 49.11 49.11 47.96 1,641,100 1,313,400 16.4
05/04/2024
49.11
 8,145,300 48.15 49.60 47.62 3,553,900 1,170,300 121.0
04/04/2024
48.83
 13,048,500 48.15 48.83 47.19 4,206,300 2,007,000 110.4
03/04/2024
48.34
 14,384,300 49.11 49.31 48.06 2,919,900 3,706,400 -40.2
02/04/2024
49.69
 12,311,500 49.11 49.69 48.10 2,307,900 917,600 70.7
01/04/2024
49.50
 13,699,100 48.92 50.66 48.83 3,117,800 611,400 129.7
29/03/2024
49.21
 11,812,000 49.11 50.08 48.92 3,772,500 477,700 169.7
28/03/2024
49.11
 11,651,700 48.92 50.27 48.54 1,489,400 813,200 34.7
27/03/2024
48.83
 12,737,300 47.00 49.50 46.76 1,173,000 581,000 29.5
26/03/2024
46.85
 7,523,200 46.51 47.09 46.03 830,600 3,749,800 -140.7
25/03/2024
46.51
 10,366,400 47.19 48.44 46.51 773,400 736,200 1.8
22/03/2024
47.29
 12,080,800 46.90 47.57 46.23 1,279,700 475,700 39.0
21/03/2024
46.71
 9,096,600 46.71 47.14 46.23 1,394,600 336,300 51.1
20/03/2024
46.23
 20,639,900 43.91 46.85 43.91 2,860,700 1,622,700 59.8
19/03/2024
43.82
 8,063,800 44.30 44.68 43.67 106,200 969,400 -39.4
18/03/2024
44.20
 12,153,200 45.46 46.18 43.96 1,495,300 1,184,200 14.2
15/03/2024
45.60
 8,865,700 45.50 45.94 44.83 1,166,900 1,320,400 -7.1
14/03/2024
45.50
 13,304,100 47.00 47.19 45.36 1,590,700 2,764,800 -56.2
13/03/2024
46.76
 8,934,000 45.07 46.90 45.07 2,195,700 766,700 68.5
12/03/2024
45.02
 16,650,100 44.44 46.13 44.35 2,676,700 8,265,700 -262.7
11/03/2024
44.68
 13,804,500 45.74 46.51 44.54 3,556,000 4,251,700 -32.9
08/03/2024
45.99
 20,599,700 47.43 47.43 45.26 2,330,018 3,337,800 -48.3
07/03/2024
47.19
 9,439,900 46.90 47.43 46.32 799,100 1,971,900 -57.1
06/03/2024
46.90
 10,313,000 48.15 48.44 46.85 1,247,200 1,876,300 -31.3
05/03/2024
48.15
 22,380,300 45.84 48.15 45.74 7,308,300 2,979,536 210.0
04/03/2024
45.65
 16,593,900 44.88 46.18 44.88 4,049,610 2,443,415 75.8
01/03/2024
44.88
 15,362,500 44.83 45.55 44.40 3,194,000 1,221,300 92.0
29/02/2024
44.49
 13,891,900 44.68 45.26 44.30 2,022,510 1,748,860 12.4
28/02/2024
43.63
 13,790,900 43.34 44.16 43.10 4,483,500 4,106,286 17.0
27/02/2024
43.10
 9,636,200 43.05 43.53 42.76 4,639,200 6,053,118 -63.3
26/02/2024
42.71
 13,530,900 42.37 42.86 41.46 4,083,150 5,955,130 -81.4
23/02/2024
42.37
 17,637,600 43.63 43.87 42.33 1,037,100 5,147,800 -183.6
22/02/2024
43.63
 11,202,700 44.59 44.59 43.53 476,800 2,789,578 -105.5
21/02/2024
44.40
 6,479,800 44.97 44.97 44.30 194,600 2,242,400 -94.7
20/02/2024
45.07
 7,870,400 45.21 45.21 44.30 284,300 2,140,320 -86.2
19/02/2024
45.07
 7,504,700 44.78 45.46 44.44 453,600 1,759,300 -61.0
16/02/2024
44.59
 5,001,500 44.68 44.88 44.11 103,600 1,248,400 -52.9
15/02/2024
44.16
 9,340,100 45.21 45.26 44.16 607,800 2,430,200 -84.2
14/02/2024
67.22
 3,246,500 68.66 68.86 66.06 7,900 500 0.5
13/02/2024
67.22
 3,246,500 68.66 68.86 66.06 7,900 500 0.5
12/02/2024
58.17
 2,789,900 58.46 58.46 57.69 545,700 374,400 10.4
09/02/2024
67.22
 5,295,100 66.55 67.22 66.16 1,786,500 881,900 63.5
08/02/2024
60.58
 7,605,200 58.75 60.58 58.46 1,286,100 535,400 46.7
07/02/2024
44.88
 5,707,100 45.21 45.31 44.73 61,800 1,025,600 -45.1
06/02/2024
45.26
 5,404,000 45.74 45.74 45.07 436,500 1,437,206 -47.1
05/02/2024
45.65
 7,536,900 45.74 45.84 45.07 919,600 948,600 -1.4
02/02/2024
45.65
 11,946,800 44.78 45.65 44.40 2,924,700 1,752,200 55.3
01/02/2024
44.49
 11,303,100 43.34 44.97 43.34 2,629,700 1,406,200 56.5
31/01/2024
43.34
 8,743,600 44.01 44.20 43.00 1,573,600 1,594,500 -0.7
30/01/2024
43.72
 7,138,200 42.95 43.77 42.86 403,700 1,016,700 -27.6
29/01/2024
42.95
 4,128,300 43.29 43.48 42.86 716,000 1,318,100 -26.9
26/01/2024
43.24
 3,781,900 43.34 43.82 43.10 462,400 725,500 -11.8
25/01/2024
43.53
 7,530,100 42.61 43.53 42.47 524,600 1,230,600 -31.5
24/01/2024
42.76
 9,683,400 43.53 43.77 42.71 442,700 1,851,000 -63.2
23/01/2024
43.72
 6,100,600 44.44 44.44 43.58 933,100 1,448,800 -23.4
22/01/2024
44.44
 7,235,900 44.40 44.59 43.48 958,900 380,200 26.5
19/01/2024
44.35
 10,717,800 44.30 44.97 43.63 2,311,600 912,500 64.3
18/01/2024
44.16
 8,902,000 43.24 44.16 42.95 3,539,800 863,900 121.7
17/01/2024
43.24
 12,486,000 42.66 43.91 42.66 6,184,000 2,660,200 159.0
16/01/2024
42.66
 17,419,100 41.31 42.76 41.22 6,431,500 3,079,600 147.8
15/01/2024
41.31
 8,986,100 40.98 41.70 40.69 3,568,900 1,285,200 97.9

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