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)
12/01/2024
40.35
 7,139,700 40.30 41.03 40.26 1,590,800 360,600 51.9
11/01/2024
40.88
 4,992,900 40.69 41.56 40.64 1,356,100 2,021,200 -28.2
10/01/2024
40.69
 6,770,700 41.12 41.31 40.35 1,674,900 666,600 42.8
09/01/2024
41.12
 9,017,100 41.56 41.60 40.83 1,587,400 1,106,800 20.4
08/01/2024
41.60
 6,213,200 42.66 42.66 41.60 606,700 1,065,000 -19.9
05/01/2024
42.23
 9,042,100 41.60 42.47 41.41 1,566,500 1,564,900 0.0
04/01/2024
41.60
 8,516,100 41.60 42.18 41.41 424,600 637,800 -9.2
03/01/2024
41.60
 6,083,900 40.83 41.84 40.45 727,000 1,176,500 -19.4
02/01/2024
40.88
 7,140,400 41.51 41.70 40.59 1,611,200 1,269,900 14.3
01/01/2024
41.22
 4,181,100 41.60 41.70 41.07 433,600 575,100 -6.1
29/12/2023
41.22
 4,181,100 41.60 41.70 41.07 433,600 575,100 -6.1
28/12/2023
41.46
 6,371,500 41.27 41.65 41.22 1,448,700 804,400 27.7
27/12/2023
41.27
 5,243,000 41.12 41.46 40.98 1,577,400 1,055,100 22.3
26/12/2023
41.12
 6,768,400 40.98 41.56 40.78 1,421,300 1,249,100 7.2
25/12/2023
41.07
 8,477,900 40.78 42.08 40.78 398,300 646,200 -10.7
22/12/2023
40.78
 6,074,600 40.88 41.07 40.45 2,465,900 1,170,000 54.9
21/12/2023
41.07
 7,205,700 40.64 41.12 40.30 1,781,600 881,500 38.2
20/12/2023
40.83
 12,451,800 39.15 40.83 39.00 4,215,200 1,692,500 105.6
19/12/2023
39.15
 5,738,900 38.04 39.39 37.75 1,342,800 1,063,000 11.0
18/12/2023
38.14
 8,699,600 39.44 39.44 38.04 1,109,800 1,284,800 -7.1
15/12/2023
39.24
 9,350,200 40.06 40.06 39.00 1,490,900 2,184,500 -28.3
14/12/2023
40.06
 6,544,400 40.54 40.74 39.87 1,576,400 1,030,700 22.8
13/12/2023
40.16
 10,863,600 41.22 41.99 40.01 1,309,400 2,111,100 -34.2
12/12/2023
40.93
 5,956,500 40.93 41.03 40.54 905,600 1,039,700 -5.7
11/12/2023
40.93
 6,207,500 41.03 41.07 40.35 1,038,300 1,026,700 0.5
08/12/2023
41.03
 16,804,000 39.29 41.41 38.91 1,526,000 966,700 23.4
07/12/2023
39.34
 10,595,000 39.53 39.58 38.04 1,602,300 2,017,800 -16.9
06/12/2023
39.44
 9,053,800 38.52 39.53 38.47 1,148,400 1,514,000 -14.8
05/12/2023
38.52
 6,197,600 38.47 38.62 38.23 560,700 558,800 0.0
04/12/2023
38.47
 10,597,400 37.46 38.95 37.37 563,300 857,000 -12.0
01/12/2023
37.32
 4,161,100 37.32 37.56 36.64 543,700 406,800 5.2
30/11/2023
37.08
 4,030,900 37.41 37.65 37.08 482,500 427,400 2.1
29/11/2023
37.37
 8,518,200 36.74 37.99 36.74 586,900 3,721,900 -121.7
28/11/2023
36.60
 6,131,600 36.64 36.74 35.97 1,248,800 1,725,100 -18.2
27/11/2023
36.60
 5,269,900 37.08 37.13 36.60 733,700 645,700 3.2
24/11/2023
37.13
 11,181,000 36.50 37.13 35.78 1,697,600 1,526,100 5.9
23/11/2023
35.92
 8,073,600 38.52 38.81 35.92 241,400 1,277,000 -41.4
22/11/2023
38.33
 14,503,500 39.29 39.34 37.85 835,900 2,300,900 -58.4
21/11/2023
39.39
 5,778,700 39.97 39.97 39.10 528,900 1,103,500 -23.6
20/11/2023
39.05
 7,558,500 38.67 40.11 38.67 709,600 1,209,600 -20.7
17/11/2023
39.87
 10,996,900 39.97 40.93 39.15 1,204,500 2,758,400 -65.1
16/11/2023
39.97
 10,534,200 39.97 40.06 39.20 0 0 0
15/11/2023
40.35
 10,338,300 40.83 40.93 39.82 1,744,700 2,690,000 -40.0
14/11/2023
39.97
 15,235,500 39.48 40.54 39.29 2,105,421 5,225,898 -129.9
13/11/2023
38.52
 9,192,300 38.09 38.81 37.61 683,300 1,874,100 -47.4
10/11/2023
37.94
 11,053,600 38.28 38.81 37.56 871,400 673,700 7.8
09/11/2023
38.81
 12,143,300 39.00 39.82 38.43 802,800 2,123,600 -54.0
08/11/2023
38.14
 19,608,000 36.50 38.14 35.34 1,397,600 7,586,800 -235.7
07/11/2023
36.79
 10,423,200 36.50 37.99 36.11 1,760,200 2,547,400 -30.1
06/11/2023
36.64
 12,639,800 37.56 37.56 36.21 1,786,300 2,881,200 -41.7
03/11/2023
37.51
 12,409,700 36.11 37.75 35.63 2,586,100 1,114,600 56.5
02/11/2023
35.63
 21,181,700 34.57 36.02 32.36 2,748,400 10,845,700 -284.3
01/11/2023
33.80
 21,092,800 35.63 36.31 33.80 2,597,200 7,899,100 -187.8
31/10/2023
36.31
 13,210,100 38.91 39.20 36.31 1,043,500 3,590,000 -97.7
30/10/2023
39.00
 4,251,000 39.58 40.21 39.00 923,400 844,300 3.1
27/10/2023
40.45
 4,691,100 40.74 40.93 39.87 881,500 1,060,000 -7.6
26/10/2023
40.45
 15,050,000 40.64 40.83 39.00 2,901,600 1,337,400 64.8
25/10/2023
41.89
 4,769,400 41.41 42.57 41.41 146,200 837,000 -30.0
24/10/2023
41.41
 8,218,500 41.51 41.99 40.21 1,253,300 4,441,400 -135.2
23/10/2023
41.41
 8,575,600 43.05 43.19 41.03 676,700 4,358,000 -160.6
20/10/2023
43.05
 7,022,500 41.41 43.34 41.41 1,542,300 1,353,000 8.1
19/10/2023
41.41
 8,072,300 42.57 43.05 41.41 1,624,800 2,378,200 -33.5
18/10/2023
43.05
 11,414,600 45.07 45.26 42.04 1,835,100 1,701,100 4.5
17/10/2023
44.59
 7,887,900 47.09 47.09 44.59 912,900 1,566,900 -31.8
16/10/2023
46.80
 8,502,700 47.67 48.83 46.80 731,800 3,569,700 -141.3
13/10/2023
47.67
 9,845,400 46.71 47.67 46.66 1,199,200 3,710,300 -123.3
12/10/2023
46.61
 13,700,700 47.48 47.67 46.42 690,600 5,560,400 -237.7
11/10/2023
47.48
 3,478,300 47.19 47.48 46.80 252,800 187,800 3.2
10/10/2023
47.04
 4,821,300 46.61 47.62 46.61 563,600 420,100 7.0
09/10/2023
46.18
 6,457,800 46.56 47.09 45.89 238,000 459,200 -10.7
06/10/2023
46.51
 5,188,100 45.17 46.71 44.59 645,300 776,700 -6.1
05/10/2023
45.26
 6,348,200 48.06 48.06 45.26 519,100 1,341,300 -40.0
04/10/2023
47.38
 4,826,800 46.23 48.15 46.23 768,500 1,428,200 -32.5
03/10/2023
47.19
 8,976,200 49.60 49.60 46.51 1,858,900 1,148,000 35.2
02/10/2023
49.98
 4,207,600 50.66 51.04 49.89 526,800 670,300 -7.7
29/09/2023
50.66
 4,945,900 51.81 51.81 50.66 1,468,600 1,190,300 14.8
28/09/2023
51.04
 8,909,300 50.94 52.68 50.56 448,700 1,135,200 -36.5
27/09/2023
50.08
 4,904,400 49.21 50.08 48.34 1,174,300 311,600 43.9
26/09/2023
49.60
 8,271,400 49.21 49.79 48.63 1,023,400 1,766,800 -38.0
25/09/2023
49.11
 7,693,400 49.69 51.04 48.06 1,304,500 198,600 56.7
22/09/2023
50.17
 11,804,800 51.14 51.43 49.40 406,500 1,029,100 -32.6
21/09/2023
52.20
 9,500,900 53.74 53.74 52.20 899,200 853,100 1.9
20/09/2023
53.74
 6,834,800 53.06 54.12 52.58 141,300 1,933,100 -99.7
19/09/2023
53.45
 8,835,900 53.06 53.45 51.04 1,945,900 1,803,800 7.6
18/09/2023
52.97
 6,610,200 53.54 53.54 52.10 0 0 0
15/09/2023
53.83
 7,838,900 55.37 55.37 53.35 262,400 1,433,900 -66.1
14/09/2023
55.18
 8,439,000 55.57 56.34 54.99 794,600 1,474,600 -39.4
13/09/2023
55.37
 16,051,000 54.03 57.11 53.45 1,359,600 2,720,400 -79.0
12/09/2023
53.74
 4,794,300 52.49 53.74 52.00 367,600 483,400 -6.3
11/09/2023
52.49
 8,457,600 53.74 54.12 51.81 1,683,500 1,453,500 12.5
08/09/2023
53.45
 7,805,800 52.49 54.41 52.49 1,644,900 1,413,000 12.6
07/09/2023
52.97
 5,993,300 53.16 53.74 52.29 1,052,900 339,800 39.2
06/09/2023
52.97
 5,121,300 52.29 53.54 51.81 353,800 292,400 3.3
05/09/2023
52.29
 8,353,500 51.81 53.45 51.43 991,600 475,300 27.7
04/09/2023
37.56
 2,032,200 37.41 37.61 37.08 628,800 628,800 0
01/09/2023
40.45
 2,663,500 41.56 41.70 40.45 0 0 0.0
31/08/2023
51.81
 5,206,100 52.00 52.39 51.52 894,200 456,200 23.6
30/08/2023
51.81
 7,312,500 51.04 52.49 50.94 1,160,900 290,200 47.0
29/08/2023
50.94
 8,303,900 49.89 51.23 49.60 1,269,600 1,094,100 9.3
28/08/2023
49.79
 8,495,500 49.02 49.98 48.54 1,030,700 2,902,200 -96.2

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