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)
04/01/2024
41.06
 8,516,100 41.06 41.63 40.87 424,600 637,800 -9.2
03/01/2024
41.06
 6,083,900 40.30 41.29 39.92 727,000 1,176,500 -19.4
02/01/2024
40.34
 7,140,400 40.96 41.15 40.06 1,611,200 1,269,900 14.3
29/12/2023
40.68
 4,181,100 41.06 41.15 40.53 433,600 575,100 -6.1
28/12/2023
40.91
 6,371,500 40.72 41.10 40.68 1,448,700 804,400 27.7
27/12/2023
40.72
 5,243,000 40.58 40.91 40.44 1,577,400 1,055,100 22.3
26/12/2023
40.58
 6,768,400 40.44 41.01 40.25 1,421,300 1,249,100 7.2
25/12/2023
40.53
 8,477,900 40.25 41.53 40.25 398,300 646,200 -10.7
22/12/2023
40.25
 6,074,600 40.34 40.53 39.92 2,465,900 1,170,000 54.9
21/12/2023
40.53
 7,205,700 40.11 40.58 39.77 1,781,600 881,500 38.2
20/12/2023
40.30
 12,451,800 38.63 40.30 38.49 4,215,200 1,692,500 105.6
19/12/2023
38.63
 5,738,900 37.54 38.87 37.25 1,342,800 1,063,000 11.0
18/12/2023
37.63
 8,699,600 38.92 38.92 37.54 1,109,800 1,284,800 -7.1
15/12/2023
38.73
 9,350,200 39.54 39.54 38.49 1,490,900 2,184,500 -28.3
14/12/2023
39.54
 6,544,400 40.01 40.20 39.35 1,576,400 1,030,700 22.8
13/12/2023
39.63
 10,863,600 40.68 41.44 39.49 1,309,400 2,111,100 -34.2
12/12/2023
40.39
 5,956,500 40.39 40.49 40.01 905,600 1,039,700 -5.7
11/12/2023
40.39
 6,207,500 40.49 40.53 39.82 1,038,300 1,026,700 0.5
08/12/2023
40.49
 16,804,000 38.78 40.87 38.40 1,526,000 966,700 23.4
07/12/2023
38.82
 10,595,000 39.01 39.06 37.54 1,602,300 2,017,800 -16.9
06/12/2023
38.92
 9,053,800 38.01 39.01 37.97 1,148,400 1,514,000 -14.8
05/12/2023
38.01
 6,197,600 37.97 38.11 37.73 560,700 558,800 0.0
04/12/2023
37.97
 10,597,400 36.97 38.44 36.87 563,300 857,000 -12.0
01/12/2023
36.83
 4,161,100 36.83 37.06 36.16 543,700 406,800 5.2
30/11/2023
36.59
 4,030,900 36.92 37.16 36.59 482,500 427,400 2.1
29/11/2023
36.87
 8,518,200 36.26 37.49 36.26 586,900 3,721,900 -121.7
28/11/2023
36.11
 6,131,600 36.16 36.26 35.50 1,248,800 1,725,100 -18.2
27/11/2023
36.11
 5,269,900 36.59 36.64 36.11 733,700 645,700 3.2
24/11/2023
36.64
 11,181,000 36.02 36.64 35.31 1,697,600 1,526,100 5.9
23/11/2023
35.45
 8,073,600 38.01 38.30 35.45 241,400 1,277,000 -41.4
22/11/2023
37.82
 14,503,500 38.78 38.82 37.35 835,900 2,300,900 -58.4
21/11/2023
38.87
 5,778,700 39.44 39.44 38.59 528,900 1,103,500 -23.6
20/11/2023
38.54
 7,558,500 38.16 39.58 38.16 709,600 1,209,600 -20.7
17/11/2023
39.35
 10,996,900 39.44 40.39 38.63 1,204,500 2,758,400 -65.1
16/11/2023
39.44
 10,534,200 39.44 39.54 38.68 0 0 0
15/11/2023
39.82
 10,338,300 40.30 40.39 39.30 1,744,700 2,690,000 -40.0
14/11/2023
39.44
 15,235,500 38.97 40.01 38.78 2,105,421 5,225,898 -129.9
13/11/2023
38.01
 9,192,300 37.59 38.30 37.11 683,300 1,874,100 -47.4
10/11/2023
37.44
 11,053,600 37.78 38.30 37.06 871,400 673,700 7.8
09/11/2023
38.30
 12,143,300 38.49 39.30 37.92 802,800 2,123,600 -54.0
08/11/2023
37.63
 19,608,000 36.02 37.63 34.88 1,397,600 7,586,800 -235.7
07/11/2023
36.30
 10,423,200 36.02 37.49 35.64 1,760,200 2,547,400 -30.1
06/11/2023
36.16
 12,639,800 37.06 37.06 35.73 1,786,300 2,881,200 -41.7
03/11/2023
37.02
 12,409,700 35.64 37.25 35.16 2,586,100 1,114,600 56.5
02/11/2023
35.16
 21,181,700 34.12 35.54 31.93 2,748,400 10,845,700 -284.3
01/11/2023
33.36
 21,092,800 35.16 35.83 33.36 2,597,200 7,899,100 -187.8
31/10/2023
35.83
 13,210,100 38.40 38.68 35.83 1,043,500 3,590,000 -97.7
30/10/2023
38.49
 4,251,000 39.06 39.68 38.49 923,400 844,300 3.1
27/10/2023
39.92
 4,691,100 40.20 40.39 39.35 881,500 1,060,000 -7.6
26/10/2023
39.92
 15,050,000 40.11 40.30 38.49 2,901,600 1,337,400 64.8
25/10/2023
41.34
 4,769,400 40.87 42.01 40.87 146,200 837,000 -30.0
24/10/2023
40.87
 8,218,500 40.96 41.44 39.68 1,253,300 4,441,400 -135.2
23/10/2023
40.87
 8,575,600 42.48 42.62 40.49 676,700 4,358,000 -160.6
20/10/2023
42.48
 7,022,500 40.87 42.77 40.87 1,542,300 1,353,000 8.1
19/10/2023
40.87
 8,072,300 42.01 42.48 40.87 1,624,800 2,378,200 -33.5
18/10/2023
42.48
 11,414,600 44.48 44.67 41.48 1,835,100 1,701,100 4.5
17/10/2023
44.00
 7,887,900 46.47 46.47 44.00 912,900 1,566,900 -31.8
16/10/2023
46.19
 8,502,700 47.04 48.18 46.19 731,800 3,569,700 -141.3
13/10/2023
47.04
 9,845,400 46.09 47.04 46.05 1,199,200 3,710,300 -123.3
12/10/2023
46.00
 13,700,700 46.85 47.04 45.81 690,600 5,560,400 -237.7
11/10/2023
46.85
 3,478,300 46.57 46.85 46.19 252,800 187,800 3.2
10/10/2023
46.43
 4,821,300 46.00 47.00 46.00 563,600 420,100 7.0
09/10/2023
45.57
 6,457,800 45.95 46.47 45.29 238,000 459,200 -10.7
06/10/2023
45.90
 5,188,100 44.57 46.09 44.00 645,300 776,700 -6.1
05/10/2023
44.67
 6,348,200 47.42 47.42 44.67 519,100 1,341,300 -40.0
04/10/2023
46.76
 4,826,800 45.62 47.52 45.62 768,500 1,428,200 -32.5
03/10/2023
46.57
 8,976,200 48.94 48.94 45.90 1,858,900 1,148,000 35.2
02/10/2023
49.32
 4,207,600 49.99 50.37 49.23 526,800 670,300 -7.7
29/09/2023
49.99
 4,945,900 51.13 51.13 49.99 1,468,600 1,190,300 14.8
28/09/2023
50.37
 8,909,300 50.27 51.99 49.89 448,700 1,135,200 -36.5
27/09/2023
49.42
 4,904,400 48.56 49.42 47.71 1,174,300 311,600 43.9
26/09/2023
48.94
 8,271,400 48.56 49.13 47.99 1,023,400 1,766,800 -38.0
25/09/2023
48.47
 7,693,400 49.04 50.37 47.42 1,304,500 198,600 56.7
22/09/2023
49.51
 11,804,800 50.46 50.75 48.75 406,500 1,029,100 -32.6
21/09/2023
51.51
 9,500,900 53.03 53.03 51.51 899,200 853,100 1.9
20/09/2023
53.03
 6,834,800 52.37 53.41 51.89 141,300 1,933,100 -99.7
19/09/2023
52.75
 8,835,900 52.37 52.75 50.37 1,945,900 1,803,800 7.6
18/09/2023
52.27
 6,610,200 52.84 52.84 51.42 0 0 0
15/09/2023
53.13
 7,838,900 54.65 54.65 52.65 262,400 1,433,900 -66.1
14/09/2023
54.46
 8,439,000 54.84 55.60 54.27 794,600 1,474,600 -39.4
13/09/2023
54.65
 16,051,000 53.32 56.36 52.75 1,359,600 2,720,400 -79.0
12/09/2023
53.03
 4,794,300 51.80 53.03 51.32 367,600 483,400 -6.3
11/09/2023
51.80
 8,457,600 53.03 53.41 51.13 1,683,500 1,453,500 12.5
08/09/2023
52.75
 7,805,800 51.80 53.70 51.80 1,644,900 1,413,000 12.6
07/09/2023
52.27
 5,993,300 52.46 53.03 51.61 1,052,900 339,800 39.2
06/09/2023
52.27
 5,121,300 51.61 52.84 51.13 353,800 292,400 3.3
05/09/2023
51.61
 8,353,500 51.13 52.75 50.75 991,600 475,300 27.7
31/08/2023
51.13
 5,206,100 51.32 51.70 50.84 894,200 456,200 23.6
30/08/2023
51.13
 7,312,500 50.37 51.80 50.27 1,160,900 290,200 47.0
29/08/2023
50.27
 8,303,900 49.23 50.56 48.94 1,269,600 1,094,100 9.3
28/08/2023
49.13
 8,495,500 48.37 49.32 47.90 1,030,700 2,902,200 -96.2
25/08/2023
47.99
 7,139,000 47.80 48.85 47.52 308,400 2,918,000 -132.2
24/08/2023
47.80
 5,727,600 47.23 48.28 47.23 214,300 1,529,000 -66.3
23/08/2023
47.23
 4,957,900 48.18 48.18 46.76 1,043,500 1,276,200 -11.4
22/08/2023
47.52
 10,145,800 46.66 47.71 45.00 1,139,800 2,497,600 -67.5
21/08/2023
46.57
 7,064,800 47.52 47.99 46.33 65,300 1,842,500 -87.8
18/08/2023
47.71
 14,262,600 51.23 51.23 47.71 647,000 1,257,800 -30.2
17/08/2023
51.23
 7,226,900 51.42 52.46 50.75 197,500 1,139,900 -51.1
16/08/2023
51.13
 5,141,100 51.32 51.61 50.37 0 160,300 -8.6
15/08/2023
51.32
 8,379,700 51.89 53.13 51.32 274,800 837,000 -30.9

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