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)
13/07/2021
55.97
 651,400 56.49 57.03 55.01 582,300 582,300 0
12/07/2021
56.49
 1,907,000 56.45 57.22 52.78 2,152,500 2,152,700 -0.0
09/07/2021
56.45
 1,012,200 55.17 57.54 54.95 2,247,200 2,247,200 0
08/07/2021
55.17
 1,585,700 53.03 56.04 53.58 386,800 386,800 0
07/07/2021
53.03
 1,457,700 49.58 53.03 49.58 25,150 25,150 0
06/07/2021
49.58
 956,200 53.26 54.60 49.58 2,073,333 2,073,333 0
05/07/2021
53.26
 1,355,400 50.15 53.42 51.50 887,400 887,400 0
02/07/2021
50.15
 964,000 48.33 50.22 48.30 0 100 -0.0
01/07/2021
48.33
 727,200 48.62 48.78 48.14 190,000 190,000 0
30/06/2021
48.62
 1,221,500 47.02 49.23 47.02 0 0 0
29/06/2021
47.02
 556,700 46.54 47.18 46.38 300,000 300,000 0
28/06/2021
46.54
 669,700 45.96 46.70 45.96 30,500 30,500 0
25/06/2021
45.96
 717,200 46.06 46.38 45.90 0 0 0
24/06/2021
46.06
 394,400 46.06 46.70 45.99 0 0 0
23/06/2021
46.06
 443,700 46.70 46.70 46.06 1,100,000 1,100,000 0
22/06/2021
46.70
 736,900 46.63 46.76 44.62 1,940,000 1,940,000 0
21/06/2021
46.63
 1,179,900 45.10 46.67 44.97 0 0 0
18/06/2021
45.10
 384,900 44.46 45.26 44.78 0 0 0
17/06/2021
44.46
 1,284,500 43.82 46.03 43.50 0 0 0
16/06/2021
43.82
 499,600 44.11 44.11 43.66 45,500 45,500 0
15/06/2021
44.11
 437,500 44.17 44.46 43.98 33,500 33,500 0
14/06/2021
44.17
 740,900 43.82 44.40 43.76 21,000 21,000 0
11/06/2021
43.82
 830,800 43.28 43.82 43.21 0 0 0
10/06/2021
43.28
 679,100 43.63 43.82 43.18 0 0 0
09/06/2021
43.63
 739,900 43.50 43.98 43.18 2,000 2,000 0
08/06/2021
43.50
 715,300 43.53 44.14 43.40 0 0 0
07/06/2021
43.53
 684,700 43.98 44.01 43.28 36,800 51,400 -2.0
04/06/2021
43.98
 617,400 44.46 44.46 43.82 25,120 25,000 0.2
03/06/2021
44.46
 593,700 44.40 44.72 43.82 120,000 120,000 0
02/06/2021
44.40
 579,400 43.66 44.78 43.47 0 0 0
01/06/2021
43.66
 1,074,000 44.30 44.30 43.18 0 1,300 -0.2
31/05/2021
44.30
 1,269,800 45.64 45.64 44.30 327,500 327,500 0
28/05/2021
45.64
 743,300 45.55 45.80 45.29 79,000 79,000 0
27/05/2021
45.55
 848,200 46.35 46.38 45.42 0 0 0
26/05/2021
46.35
 781,800 46.70 46.76 46.22 0 0 0
25/05/2021
46.70
 789,800 46.70 46.86 46.38 0 0 0
24/05/2021
46.70
 539,500 46.51 46.86 46.09 221,800 221,800 0
21/05/2021
46.51
 979,600 47.98 47.98 46.38 3,455,500 3,455,500 0
20/05/2021
47.98
 1,409,800 45.32 47.98 45.00 100,000 100,000 0
19/05/2021
45.32
 599,700 45.32 45.42 44.94 400,000 400,000 0
18/05/2021
45.32
 594,800 45.26 45.42 45.00 46,200 46,200 0
17/05/2021
45.26
 535,700 45.58 46.06 45.07 40,000 40,000 0
14/05/2021
45.58
 818,500 44.78 45.90 44.84 0 0 0
13/05/2021
44.78
 986,800 44.62 44.94 44.30 0 0 0
12/05/2021
44.62
 830,000 43.98 44.62 43.95 20,000 20,000 0
11/05/2021
43.98
 1,382,900 44.17 44.78 43.95 77,900 77,900 0
10/05/2021
44.17
 1,744,900 44.84 44.84 43.98 520,000 520,000 0
07/05/2021
44.84
 923,400 45.42 45.67 44.75 0 0 0
06/05/2021
45.42
 923,300 45.07 45.74 44.91 0 0 0
05/05/2021
45.07
 1,124,900 44.59 45.77 44.52 1,360,605 1,360,605 0
04/05/2021
44.59
 730,900 45.07 45.07 44.14 136,060 136,060 0
29/04/2021
45.07
 662,300 44.78 45.16 44.17 0 0 0
28/04/2021
44.78
 994,100 45.39 45.39 44.46 71,600 71,600 0
27/04/2021
45.39
 818,300 45.58 46.06 44.94 0 0 0
26/04/2021
45.58
 1,271,300 47.18 47.18 45.58 2,265,000 2,265,000 0
23/04/2021
47.18
 2,198,500 45.58 47.18 44.94 8,113,440 8,113,440 0
22/04/2021
45.58
 2,536,100 45.58 47.34 44.81 5,418,686 858,286 1,356.4
20/04/2021
45.58
 2,184,800 43.95 46.06 44.30 256,000 256,000 0
19/04/2021
43.95
 1,203,800 42.86 43.95 42.38 0 0 0
16/04/2021
42.86
 781,400 42.76 43.24 42.22 0 0 0
15/04/2021
42.76
 1,036,700 43.31 43.79 42.76 0 0 0
14/04/2021
43.31
 472,400 43.15 43.31 42.70 0 2,500 -0.3
13/04/2021
43.15
 1,232,700 43.15 44.01 42.92 0 0 0
12/04/2021
43.15
 852,600 42.64 43.18 42.54 0 0 0
09/04/2021
42.64
 464,700 42.86 42.86 42.48 0 0 0
08/04/2021
42.86
 310,500 43.02 43.02 42.70 0 0 0
07/04/2021
43.02
 327,200 42.64 43.02 42.25 150,000 150,000 0
06/04/2021
42.64
 1,035,200 42.89 43.34 42.51 0 0 0
05/04/2021
42.89
 364,100 43.12 43.50 42.76 0 0 0
02/04/2021
43.12
 796,700 42.96 43.50 42.96 0 0 0
01/04/2021
42.96
 1,239,000 41.48 43.02 41.10 12,120 12,120 0
31/03/2021
41.48
 326,800 41.39 41.74 41.13 0 0 0
30/03/2021
41.39
 318,600 41.61 41.87 41.26 0 0 0
29/03/2021
41.61
 870,000 41.58 42.19 41.32 30,000 32,000 -0.3
26/03/2021
41.58
 585,900 41.20 41.58 39.98 0 0 0
25/03/2021
41.20
 506,500 41.55 41.84 41.17 0 0 0
24/03/2021
41.55
 528,300 41.90 41.90 40.97 0 0 0
23/03/2021
41.90
 625,000 42.19 42.22 41.58 0 0 0
22/03/2021
42.19
 377,300 42.54 42.54 42.06 0 0 0
19/03/2021
42.54
 376,700 42.73 42.73 42.22 0 0 0
18/03/2021
42.73
 914,000 42.48 42.80 39.98 0 0 0
17/03/2021
42.48
 521,000 42.60 42.70 42.48 49,323 49,323 0
16/03/2021
42.60
 605,800 42.44 42.70 42.09 50,000 50,000 0
15/03/2021
42.44
 766,800 41.93 42.83 41.77 0 0 0
12/03/2021
41.93
 414,300 42.38 42.54 41.74 0 0 0
11/03/2021
42.38
 513,500 41.74 42.51 42.06 651,000 651,000 0
10/03/2021
41.74
 724,600 40.97 41.80 40.62 0 0 0
09/03/2021
40.97
 1,485,600 41.84 41.84 40.91 1,333,333 1,333,333 0
08/03/2021
41.84
 750,000 42.28 42.64 41.80 35,700 35,700 0
05/03/2021
42.28
 844,200 42.48 42.48 41.71 0 0 0
04/03/2021
42.48
 893,000 43.56 43.72 41.58 0 0 0
03/03/2021
43.56
 755,600 43.44 43.82 43.44 0 0 0
02/03/2021
43.44
 571,000 43.12 43.56 43.02 0 0 0
01/03/2021
43.12
 1,200,200 43.18 43.82 42.86 0 300 -0.0
26/02/2021
43.18
 1,163,300 43.40 43.40 42.57 0 0 0
25/02/2021
43.40
 659,600 42.80 43.44 42.57 0 0 0
24/02/2021
42.80
 1,009,200 43.56 43.98 42.70 0 0 0
23/02/2021
43.56
 1,867,800 43.82 44.40 42.54 0 0 0
22/02/2021
43.82
 996,100 44.01 44.11 43.24 0 0 0
19/02/2021
44.01
 727,200 44.62 44.62 43.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |