CTCP Đầu tư Thế giới Di động (mwg)

66.50
2.30
(3.58%)
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
(2026-06-29) 		-13.80 -17.47% 103,061,800 5,210,820 0
63.30
80
66.50
2 tháng
(2026-06-01) 		-13.90 -17.57% 181,598,100 6,216,219 0
63.30
80
66.50
3 tháng
(2026-05-04) 		-19.70 -23.20% 298,115,400 5,521,550 0
63.30
86
66.50
6 tháng
(2026-01-30) 		-27.70 -29.82% 771,730,100 7,239,433 -168.4
63.30
93.70
66.50
12 tháng
(2025-08-04) 		-1.80 -2.69% 1,758,382,300 -24,938,123 -2,551.7
63.30
93.70
66.50
24 tháng
(2024-08-08) 		3.69 5.99% 3,570,449,500 3,668,456 -1,829.6
45.59
93.70
66.50
36 tháng
(2023-08-14) 		12.19 23% 5,903,052,200 -36,523,353 -3,482.5
34.33
93.70
66.50
60 tháng
(2021-08-24) 		13.86 27.01% 7,138,591,400 -32,705,298 -2,325.0
34.33
93.70
66.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
66.84
 1,496,400 66.84 67.37 65.50 405,600 405,600 0
30/11/2021
66.84
 1,089,100 66.17 67.33 65.88 0 0 0
29/11/2021
66.17
 2,370,000 68.10 68.10 66.12 0 0 0
26/11/2021
68.10
 1,262,400 69.78 70.02 68.10 4,884,500 4,884,500 0
25/11/2021
69.78
 845,700 69.30 69.78 68.58 91,200 91,200 0
24/11/2021
69.30
 1,487,500 68.82 69.30 68.00 484,000 491,000 -1.0
23/11/2021
68.82
 1,926,200 66.70 69.30 66.46 0 0 0
22/11/2021
66.70
 1,115,100 66.89 67.57 66.41 50,000 50,000 0
19/11/2021
66.89
 1,378,000 66.89 67.86 65.45 0 0 0
18/11/2021
66.89
 2,132,400 66.36 68.10 65.83 3,118,442 3,118,442 0
17/11/2021
66.36
 862,200 66.36 66.41 65.55 639,900 639,900 0
16/11/2021
66.36
 1,490,600 67.09 67.09 65.45 0 0 0
15/11/2021
67.09
 2,631,500 65.45 67.33 65.59 0 0 0
12/11/2021
65.45
 1,184,800 64.97 65.45 64.44 0 0 0
11/11/2021
64.97
 4,441,400 63.28 65.45 62.80 0 0 0
10/11/2021
63.28
 765,400 62.56 63.28 62.32 0 0 0
09/11/2021
62.56
 1,048,900 63.33 63.52 62.56 222,000 222,000 0
08/11/2021
63.33
 1,126,300 63.52 64.01 63.33 0 0 0
05/11/2021
63.52
 1,635,800 62.51 64.01 63.04 0 0 0
04/11/2021
62.51
 950,100 61.98 62.85 61.60 0 0 0
03/11/2021
61.98
 1,405,000 62.03 62.56 61.36 164,800 164,800 0
02/11/2021
62.03
 866,800 62.56 62.56 61.84 103,900 103,900 0
01/11/2021
62.56
 1,140,200 63.24 63.43 62.08 80,320 80,320 0
29/10/2021
63.24
 1,344,400 63.52 63.52 62.99 153,800 153,800 0
28/10/2021
63.52
 1,189,400 63.52 63.76 61.84 0 0 0
27/10/2021
63.52
 2,063,400 61.60 63.96 61.60 0 0 0
26/10/2021
61.60
 992,900 61.79 61.79 61.07 0 0 0
25/10/2021
61.79
 926,200 61.41 62.47 61.60 0 0 0
22/10/2021
61.41
 925,700 61.12 61.79 61.17 168,400 168,400 0
21/10/2021
61.12
 1,471,700 62.18 62.56 61.12 0 0 0
20/10/2021
62.18
 1,333,900 62.42 63.04 61.60 1,486,170 1,487,270 -0.1
19/10/2021
62.42
 1,151,000 62.90 63.04 62.13 239,800 239,800 0
18/10/2021
62.90
 1,467,200 63.72 63.96 62.90 93,600 93,600 0
15/10/2021
63.72
 827,400 64.25 64.34 63.52 70,000 70,000 0
14/10/2021
64.25
 1,925,700 64.44 64.87 63.52 200,000 200,000 0
13/10/2021
64.44
 1,892,600 63.57 64.58 63.57 500,000 500,000 0
12/10/2021
63.57
 2,282,000 62.32 63.91 62.32 921,110 921,110 0
11/10/2021
62.32
 1,749,700 61.98 62.42 61.36 400,000 400,000 0
08/10/2021
61.98
 1,503,700 61.60 62.32 61.26 165,000 165,000 0
07/10/2021
61.60
 966,000 61.74 61.74 61.26 575,260 575,260 0
06/10/2021
61.74
 1,692,400 61.02 62.56 60.83 105,709 105,709 0

Chính sách bảo mật | Điều khoản sử dụng |