CTCP Đầu tư Thế giới Di động (mwg)

76.40
-0.50
(-0.65%)
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
(2026-05-13) 		-6.80 -8.12% 108,820,100 -1,901,569 0
76.30
84.20
76.40
2 tháng
(2026-04-13) 		-4.40 -5.41% 229,178,200 5,105,504 0
76.30
87.30
76.40
3 tháng
(2026-03-16) 		-3.70 -4.59% 364,221,700 -7,955,371 -976.4
74.20
87.30
76.40
6 tháng
(2025-12-15) 		-0.80 -1.03% 845,306,600 6,671,529 250.1
74.20
93.70
76.40
12 tháng
(2025-06-17) 		13.41 21.13% 1,884,450,800 -22,677,910 -2,151.2
62.80
93.70
76.40
24 tháng
(2024-06-24) 		16.26 26.82% 3,709,497,000 -17,935,397 -2,866.4
45.59
93.70
76.40
36 tháng
(2023-06-28) 		34.71 82.28% 5,941,096,500 -46,202,357 -3,700.0
34.33
93.70
76.40
60 tháng
(2021-07-08) 		21.73 39.38% 7,027,103,000 -37,933,702 -2,325.0
34.33
93.70
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
51.54
 1,802,000 51.63 52.70 51.15 29,700 23,000 0.4
27/10/2022
51.63
 2,990,400 50.28 52.22 49.70 0 100 -0.0
26/10/2022
50.28
 1,528,200 50.37 50.86 49.02 0 1,500 -0.1
25/10/2022
50.37
 4,400,700 49.02 52.31 47.47 0 6,700 -0.3
24/10/2022
49.02
 4,828,000 52.70 53.28 49.02 0 0 0
21/10/2022
52.70
 4,238,200 56.57 56.57 52.70 0 0 0
20/10/2022
56.57
 1,811,200 57.16 57.16 56.09 0 0 0
19/10/2022
57.16
 1,407,400 57.16 57.64 56.48 0 0 0
18/10/2022
57.16
 2,054,300 57.06 58.61 56.77 284,600 252,400 1.9
17/10/2022
57.06
 2,674,800 58.03 58.03 55.99 12,000 0 0.7
14/10/2022
58.03
 2,989,900 55.80 58.42 56.19 239,400 220,000 1.2
13/10/2022
55.80
 1,531,100 55.70 56.38 54.73 16,018 32,200 -0.9
12/10/2022
55.70
 2,886,100 53.67 56.96 53.77 0 12,000 -0.7
11/10/2022
53.67
 2,333,500 55.32 55.80 52.41 232,500 243,200 -0.6
10/10/2022
55.32
 3,911,600 52.31 55.51 51.34 0 16,018 -0.9
07/10/2022
52.31
 5,573,700 56.19 56.19 52.31 2,915,000 2,908,500 0.4
06/10/2022
56.19
 3,170,300 60.26 60.35 56.19 1,088,700 1,096,300 -0.4
05/10/2022
60.26
 2,124,200 59.09 61.13 59.09 29,700 23,000 0.4
04/10/2022
59.09
 4,024,500 57.74 59.38 58.22 128,100 126,500 0.1
03/10/2022
57.74
 4,026,100 62.00 62.00 57.74 227,700 227,600 0.0
30/09/2022
62.00
 4,371,100 62.00 62.19 59.77 1,330,946 1,337,500 -0.4
29/09/2022
62.00
 2,545,200 62.97 64.42 61.71 11,600 8,100 0.2
28/09/2022
62.97
 2,724,500 65.00 65.00 62.97 32,700 33,900 -0.1
27/09/2022
65.00
 1,536,300 65.87 65.87 64.71 1,204,800 1,037,146 11.2
26/09/2022
65.87
 5,240,200 67.23 67.23 63.55 109,100 120,700 -0.8
23/09/2022
67.23
 2,717,600 67.91 67.91 66.46 2,702,696 2,702,696 0
22/09/2022
67.91
 4,254,200 67.81 68.59 66.17 1,297,200 1,465,000 -11.8
21/09/2022
67.81
 3,106,200 69.46 69.46 67.81 260,000 260,000 0
20/09/2022
69.46
 3,380,900 68.30 69.75 67.04 0 0 0.1
19/09/2022
68.30
 4,171,600 69.75 70.52 66.94 550,800 550,000 0.1
16/09/2022
69.75
 4,279,700 71.59 71.59 69.17 200,000 200,000 0
15/09/2022
71.59
 3,182,500 71.40 72.46 71.11 821,585 820,900 0.7
14/09/2022
71.40
 3,704,500 71.78 71.78 70.33 260,700 251,500 0
13/09/2022
71.78
 1,957,900 71.69 72.07 71.01 200,300 200,300 0
12/09/2022
71.69
 7,347,100 69.75 73.04 69.85 0 685 -0.2
09/09/2022
69.75
 2,784,800 69.27 70.14 68.59 7,100 10,000 -0.2
08/09/2022
69.27
 3,748,300 68.49 70.04 68.30 447,800 447,800 0
07/09/2022
68.49
 5,672,100 70.62 70.62 68.39 211,300 211,300 0
06/09/2022
70.62
 2,599,300 70.23 71.01 70.14 0 7,100 -0.5
05/09/2022
70.23
 2,694,200 71.69 71.69 70.23 60,800 53,400 0.5
31/08/2022
71.69
 4,620,000 71.01 71.69 70.23 406,200 402,200 0.3
30/08/2022
71.01
 4,227,200 71.69 72.66 70.62 589,100 588,200 0.1
29/08/2022
71.69
 7,689,600 69.94 71.69 68.49 1,685,200 1,692,600 -0.5
26/08/2022
69.94
 10,847,500 66.26 70.82 66.55 0 8,000 -0.6
25/08/2022
66.26
 5,153,200 64.71 66.55 65.20 150,300 149,100 0.1
24/08/2022
64.71
 2,219,300 64.81 65.10 64.23 231,700 231,700 0
23/08/2022
64.81
 4,014,500 64.42 65.68 63.84 449,700 448,700 0.1
22/08/2022
64.42
 5,855,600 62.10 64.81 62.48 0 2,100 -0.1
19/08/2022
62.10
 2,276,400 62.48 63.36 61.13 590,300 590,200 0.0
18/08/2022
62.48
 4,073,800 62.97 63.74 61.90 389,400 390,400 -0.1
17/08/2022
62.97
 2,518,800 63.94 64.32 62.97 0 0 -0.0
16/08/2022
63.94
 3,910,700 62.97 64.91 62.97 411,778 412,078 -0.0
15/08/2022
62.97
 4,433,600 61.03 62.97 61.03 1,177,300 1,177,500 -0.0
12/08/2022
61.03
 2,419,300 61.03 61.71 60.26 514,600 500,000 0.9
11/08/2022
61.03
 2,719,100 61.61 62.19 60.55 706,900 706,900 0
10/08/2022
61.61
 1,974,900 61.32 62.29 61.03 546,100 546,100 0
09/08/2022
61.32
 2,806,100 60.93 61.61 60.93 726,100 826,100 -6.3
08/08/2022
60.93
 2,490,100 60.74 60.93 60.35 880,600 907,500 -1.7
05/08/2022
60.74
 2,712,000 60.74 61.52 60.64 1,187,400 1,180,800 0.4
04/08/2022
60.74
 4,344,000 59.87 61.03 60.16 405,300 400,300 0.3
03/08/2022
59.87
 2,660,300 60.06 60.26 59.38 1,107,600 1,075,800 2.0
02/08/2022
60.06
 2,121,500 59.38 60.55 59.38 39,700 37,600 0.1
01/08/2022
59.38
 3,256,100 59.09 59.97 58.12 956,400 961,400 -0.3
29/07/2022
59.09
 3,375,000 60.06 60.45 59.09 945,500 975,200 -1.8
28/07/2022
60.06
 1,950,500 60.16 61.03 60.06 1,315,000 1,311,600 0.2
27/07/2022
60.16
 1,866,300 61.03 61.03 58.22 2,412,300 1,762,200 40.4
26/07/2022
61.03
 1,808,800 61.32 61.90 60.84 925,500 579,100 21.8
25/07/2022
61.32
 4,019,200 62.48 63.74 60.74 2,977,800 1,912,800 67.4
22/07/2022
62.48
 5,454,700 62.10 64.71 62.19 2,576,000 917,300 104.7
21/07/2022
62.10
 5,004,300 59.29 62.48 59.29 1,876,900 1,238,900 40.9
20/07/2022
59.29
 7,377,800 58.12 61.03 56.38 1,299,300 1,737,400 -26.8
19/07/2022
58.12
 2,118,000 59.09 59.29 57.64 987,700 663,400 19.5
18/07/2022
59.09
 2,540,800 59.58 60.93 58.32 615,900 643,300 -1.7
15/07/2022
59.58
 3,080,300 60.64 61.22 59.58 1,100,900 1,252,300 -9.3
14/07/2022
60.64
 2,134,700 61.61 62.00 60.35 1,215,700 657,400 34.9
13/07/2022
61.61
 3,099,000 62.39 62.39 59.97 1,219,500 468,800 47.7
12/07/2022
62.39
 1,606,300 62.48 62.77 62.00 293,900 634,200 -21.9
11/07/2022
62.48
 1,370,100 62.97 62.97 62.00 885,800 571,800 20.3
08/07/2022
62.97
 2,586,800 62.00 64.42 62.39 195,400 196,400 20.3
07/07/2022
62.00
 1,590,000 62.00 62.97 61.90 521,400 434,000 5.6
06/07/2022
62.00
 2,398,000 63.45 64.23 62.00 576,500 836,100 -16.6
05/07/2022
63.45
 3,983,400 65.68 65.68 62.00 1,206,000 1,483,000 -18.1
04/07/2022
65.68
 5,181,500 68.10 68.10 64.52 953,700 2,134,200 -80.5
01/07/2022
68.10
 3,285,200 69.27 69.36 66.65 870,600 1,286,800 -29.3
30/06/2022
69.27
 2,401,100 70.72 70.82 68.97 1,002,100 1,646,500 -46.1
29/06/2022
70.72
 3,154,200 70.52 71.69 68.88 1,835,800 1,636,400 15.2
28/06/2022
70.52
 4,121,400 69.27 70.62 68.78 984,700 1,383,800 -29.1
27/06/2022
69.27
 3,160,200 69.65 70.23 68.88 1,520,400 690,000 59.6
24/06/2022
69.65
 2,716,400 70.23 71.20 69.17 1,839,400 2,228,800 -28.0
23/06/2022
70.23
 4,908,000 67.62 71.20 67.62 2,576,000 917,300 120.3
22/06/2022
67.62
 3,815,800 71.20 73.24 67.04 1,679,300 2,371,800 -48.3
21/06/2022
71.20
 3,368,300 71.59 73.43 68.78 795,700 1,224,400 -31.5
20/06/2022
71.59
 4,483,400 75.27 75.56 71.30 343,400 2,897,500 -191.9
17/06/2022
75.27
 3,500,500 76.53 76.53 73.92 1,821,500 2,473,000 -50.6
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
16/06/2022
76.53
 6,038,900 71.54 76.53 75.17 695,000 1,287,200 -46.8
15/06/2022
71.54
 2,560,200 69.51 71.54 69.75 1,010,500 893,100 17.3
14/06/2022
69.51
 1,606,100 67.81 69.89 66.84 1,187,900 1,356,500 -24.2
13/06/2022
67.81
 3,229,000 72.66 72.66 67.81 900,500 684,300 30.3
10/06/2022
72.66
 1,940,500 74.01 75.08 72.66 279,700 241,100 5.8
09/06/2022
74.01
 1,131,100 74.30 75.08 73.29 219,100 239,400 -3.1

Chính sách bảo mật | Điều khoản sử dụng |