CTCP Đầu tư Thế giới Di động (mwg)

85.10
-0.70
(-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
(2025-11-05) 		5.60 6.98% 121,025,100 -1,130,600 -85.7
76.50
85.80
85.10
2 tháng
(2025-10-06) 		8.20 10.57% 321,116,400 -1,888,200 -134.9
76.50
85.80
85.10
3 tháng
(2025-09-08) 		11.80 15.95% 473,771,700 -25,232,300 -1,937.5
74
85.80
85.10
6 tháng
(2025-06-09) 		26.16 43.86% 1,054,062,800 -28,307,439 -2,367.4
59.64
85.80
85.10
12 tháng
(2024-12-10) 		25.86 43.15% 1,877,680,400 -8,427,033 -2,255.7
45.59
85.80
85.10
24 tháng
(2023-12-18) 		47.07 121.53% 4,099,048,100 20,623,091 -810.0
38.73
85.80
85.10
36 tháng
(2022-12-21) 		40.85 90.88% 5,358,317,300 -54,828,091 -4,097.5
34.33
85.80
85.10
60 tháng
(2020-12-31) 		47.77 125.61% 6,271,763,290 -41,029,752 -516.4
34.33
85.80
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
71.80
 1,739,800 69.78 72.19 69.88 1,177,500 1,139,900 5.8
28/04/2022
69.78
 1,526,100 70.84 71.70 69.68 705,500 705,500 0
27/04/2022
70.84
 1,718,600 71.61 71.61 68.82 0 0 0
26/04/2022
71.61
 2,718,900 69.73 72.62 66.89 889,000 929,000 -5.8
25/04/2022
69.73
 3,711,100 74.98 74.98 69.73 320,000 320,000 0
22/04/2022
74.98
 4,049,300 74.83 75.55 69.83 590,000 590,000 0
21/04/2022
74.83
 2,304,500 75.07 75.80 73.97 0 0 0
20/04/2022
75.07
 1,900,700 75.07 76.71 74.01 300,000 300,000 0
19/04/2022
75.07
 3,285,000 77.09 77.53 74.59 796,200 796,200 0
18/04/2022
77.09
 2,616,900 77.09 77.96 76.57 316,900 320,700 -0.6
15/04/2022
77.09
 2,339,800 76.76 77.91 75.65 620,000 620,000 0
14/04/2022
76.76
 2,925,900 75.17 78.35 74.59 0 0 0
13/04/2022
75.17
 3,406,000 73.49 75.55 72.43 9,567,500 180,000 1,499.0
12/04/2022
73.49
 2,644,500 72.19 73.49 70.26 0 0 0
08/04/2022
72.19
 2,207,100 74.59 74.59 72.19 808,700 808,700 0
07/04/2022
74.59
 3,100,900 76.42 77.05 73.92 0 0 0
06/04/2022
76.42
 2,980,900 74.69 77.96 73.82 220,000 220,000 0
05/04/2022
74.69
 1,260,100 74.59 75.36 73.63 0 0 0
04/04/2022
74.59
 1,401,900 75.07 76.37 74.59 338,600 338,600 0
01/04/2022
75.07
 4,130,400 70.16 75.07 70.79 0 0 0
31/03/2022
70.16
 1,798,700 69.49 71.46 68.58 50,000 50,000 0
30/03/2022
69.49
 1,692,600 70.50 70.69 67.42 166,000 166,000 0
29/03/2022
70.50
 2,341,100 69.30 71.85 69.30 899,400 899,400 0
28/03/2022
69.30
 3,833,100 66.84 69.35 66.84 786,000 786,000 0
25/03/2022
66.84
 3,782,700 64.49 67.57 64.34 40,000 40,000 0
24/03/2022
64.49
 913,200 64.97 64.97 64.01 179,800 179,800 0
23/03/2022
64.97
 794,300 65.06 65.64 64.78 240,200 240,200 0
22/03/2022
65.06
 1,046,000 64.92 65.45 64.29 65,000 65,000 0
21/03/2022
64.92
 921,700 63.33 64.92 63.28 0 0 0
18/03/2022
63.33
 791,100 62.95 63.43 62.95 102,300 102,300 0
17/03/2022
62.95
 691,400 63.24 63.52 62.95 361,700 361,700 0
16/03/2022
63.24
 1,054,600 63.24 63.52 62.56 175,500 175,500 0
15/03/2022
63.24
 1,005,300 63.38 63.38 62.08 127,700 127,000 0.1
14/03/2022
63.38
 1,226,700 64.01 64.01 62.32 0 0 0
11/03/2022
64.01
 653,000 64.25 64.25 63.52 120,000 120,000 0
10/03/2022
64.25
 883,000 64.39 64.49 63.81 246,500 247,200 -0.1
09/03/2022
64.39
 1,148,900 64.58 64.58 63.76 170,600 170,600 0
08/03/2022
64.58
 1,996,900 64.58 64.73 63.72 400,300 400,300 0
07/03/2022
64.58
 1,144,500 65.35 65.35 64.49 345,100 345,100 0
04/03/2022
65.35
 1,073,200 65.69 65.74 64.78 949,800 949,800 0
03/03/2022
65.69
 1,057,800 64.73 65.69 64.29 78,900 89,400 -1.4
02/03/2022
64.73
 1,670,200 65.45 65.45 64.49 100,000 100,000 0
01/03/2022
65.45
 1,210,200 65.45 65.93 65.02 0 0 0
28/02/2022
65.45
 1,802,000 66.22 66.41 65.21 322,400 322,400 0
25/02/2022
66.22
 2,690,300 65.83 67.28 65.45 25,000 25,000 0
24/02/2022
65.83
 1,174,200 66.32 66.32 65.21 50,000 50,000 0
23/02/2022
66.32
 1,609,600 66.27 67.66 65.88 294,200 294,200 0
22/02/2022
66.27
 3,272,600 64.44 66.99 63.72 466,800 466,800 0
21/02/2022
64.44
 612,100 64.49 64.92 63.76 0 0 0
18/02/2022
64.49
 467,800 64.73 64.73 63.57 0 0 0
17/02/2022
64.73
 1,031,400 63.96 64.73 63.48 27,700 27,700 0
16/02/2022
63.96
 562,000 64.15 64.58 63.33 0 0 0
15/02/2022
64.15
 572,400 63.52 64.44 63.28 710,500 710,500 0
14/02/2022
63.52
 957,300 65.11 65.11 63.52 453,000 453,000 0
11/02/2022
65.11
 541,500 65.59 65.59 64.97 100,000 100,000 0
10/02/2022
65.59
 902,700 65.93 66.03 64.73 176,600 176,600 0
09/02/2022
65.93
 1,207,000 65.59 66.17 65.45 0 0 0
08/02/2022
65.59
 1,450,000 64.44 65.83 64.44 0 0 0
07/02/2022
64.44
 932,400 63.76 65.30 64.01 22,200 22,200 0
28/01/2022
63.76
 716,300 63.28 63.76 62.42 0 0 0
27/01/2022
63.28
 530,600 63.48 63.67 62.18 488,800 488,800 0
26/01/2022
63.48
 954,300 63.04 63.48 62.08 150,000 150,000 0
25/01/2022
63.04
 802,500 62.51 63.04 61.41 655,700 655,700 0
24/01/2022
62.51
 867,600 64.10 64.10 62.51 53,000 53,000 0
21/01/2022
64.10
 655,100 63.86 64.49 63.19 1,145,000 1,145,000 0
20/01/2022
63.86
 294,400 64.25 64.25 63.57 338,000 338,000 0
19/01/2022
64.25
 954,800 62.61 64.49 62.56 1,002,090 1,002,090 0
18/01/2022
62.61
 816,200 63.91 63.91 61.89 0 100 -0.0
17/01/2022
63.91
 302,600 64.49 64.49 63.52 97,400 97,400 0
14/01/2022
64.49
 468,400 65.21 65.21 64.10 1,372,200 1,372,200 0
13/01/2022
65.21
 925,000 65.45 65.69 63.52 0 0 0
12/01/2022
65.45
 928,600 63.43 65.45 62.56 376,200 376,200 0
11/01/2022
63.43
 773,400 64.01 64.73 63.38 1,185,800 1,185,800 0
10/01/2022
64.01
 927,000 65.21 65.21 64.01 4,461,500 4,461,500 0
07/01/2022
65.21
 921,200 66.17 66.17 65.21 4,757,200 4,757,200 0
06/01/2022
66.17
 771,100 65.98 66.80 65.69 0 0 0
05/01/2022
65.98
 1,178,700 66.32 67.04 65.98 1,074,000 1,074,000 0
04/01/2022
66.32
 1,327,900 65.40 66.99 64.92 0 0 0
31/12/2021
65.40
 1,128,900 64.63 65.40 64.20 45,700 45,700 0
30/12/2021
64.63
 832,700 64.68 65.16 64.49 0 0 0
29/12/2021
64.68
 637,000 65.35 65.45 64.53 0 0 0
28/12/2021
65.35
 745,000 64.92 65.35 64.05 0 0 0
27/12/2021
64.92
 723,100 64.78 65.16 64.01 0 1,800 -0.2
24/12/2021
64.78
 560,900 64.29 64.78 63.76 1,000,000 1,000,000 0
23/12/2021
64.29
 933,200 64.87 65.35 63.43 1,000,000 1,000,000 0
22/12/2021
64.87
 1,300,200 64.01 65.93 64.20 0 0 0
21/12/2021
64.01
 473,600 64.01 64.01 63.57 48,500 48,500 0
20/12/2021
64.01
 792,900 64.73 64.78 63.76 227,400 227,400 0
17/12/2021
64.73
 735,100 64.29 64.97 64.05 116,700 116,700 0
16/12/2021
64.29
 809,500 65.40 65.45 64.29 196,200 196,200 0
15/12/2021
65.40
 601,100 65.16 65.45 64.49 1,000,000 1,000,000 0
14/12/2021
65.16
 664,800 64.92 65.45 64.25 275,000 275,000 0
13/12/2021
64.92
 645,900 64.53 64.92 64.49 220,000 220,000 0
10/12/2021
64.53
 707,100 64.49 64.92 64.01 30,100 30,100 0
09/12/2021
64.49
 692,300 64.44 64.97 64.25 75,500 68,800 0.9
08/12/2021
64.44
 688,700 64.25 64.97 64.01 0 0 0
07/12/2021
64.25
 663,600 63.24 64.25 63.24 65,700 65,700 0
06/12/2021
63.24
 1,673,200 64.25 64.25 61.07 20,000 57,500 -4.9
03/12/2021
64.25
 1,052,100 65.93 65.93 64.25 64,100 64,100 0
02/12/2021
65.93
 615,900 66.84 66.84 65.83 47,500 47,500 0

Chính sách bảo mật | Điều khoản sử dụng |