CTCP Đầu tư Thế giới Di động (mwg)

81.70
-0.30
(-0.37%)
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
(2026-02-11) 		-7.30 -7.94% 167,984,000 12,555,500 1,047.3
77
93.60
82
2 tháng
(2026-01-12) 		-2.90 -3.31% 349,612,100 4,236,300 319.7
77
93.70
82
3 tháng
(2025-12-15) 		6.90 8.88% 474,824,900 14,699,000 1,232.2
77
93.70
82
6 tháng
(2025-09-15) 		5.10 6.42% 929,062,500 -618,000 69.2
76.50
93.70
82
12 tháng
(2025-03-18) 		23.68 38.86% 2,034,157,200 16,418,276 -452.4
45.59
93.70
82
24 tháng
(2024-03-25) 		37.36 79.09% 3,983,730,400 35,559,852 519.9
45.59
93.70
82
36 tháng
(2023-03-29) 		47.11 125.66% 5,739,946,000 -38,503,332 -2,728.9
34.33
93.70
82
60 tháng
(2021-04-08) 		41.74 97.39% 6,713,441,300 -25,364,211 11.1
34.33
93.70
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
44.62
 1,550,600 44.14 44.75 43.53 0 0 0
17/02/2021
44.14
 2,121,400 41.42 44.14 41.74 0 0 0
09/02/2021
41.42
 1,326,800 41.10 41.58 40.30 0 0 0
08/02/2021
41.10
 1,952,500 41.74 41.74 40.24 0 0 0
05/02/2021
41.74
 1,479,700 41.10 42.00 40.94 0 0 0
04/02/2021
41.10
 1,597,800 40.78 41.87 40.14 16,700 0 2.1
03/02/2021
40.78
 1,798,800 40.94 41.36 39.69 300 0 0.0
02/02/2021
40.94
 1,400,700 39.57 41.04 38.54 0 0 0
01/02/2021
39.57
 2,508,200 42.44 42.44 39.50 70,000 86,700 -2.1
29/01/2021
42.44
 2,812,400 39.73 42.44 38.06 632,789 30 840.2
28/01/2021
39.73
 1,843,300 42.70 42.70 39.73 4,109,700 4,109,700 0
27/01/2021
42.70
 2,106,900 42.22 43.15 41.93 825,200 825,200 0
26/01/2021
42.22
 1,356,200 42.22 42.70 41.61 257,000 257,000 0
25/01/2021
42.22
 2,134,100 40.69 42.35 40.69 0 0 0
22/01/2021
40.69
 1,422,700 39.98 40.75 39.92 10,000 10,000 0
21/01/2021
39.98
 1,034,000 39.28 40.27 39.28 0 0 0
20/01/2021
39.28
 1,682,900 38.38 39.28 37.10 0 0 0
19/01/2021
38.38
 1,659,900 40.43 40.43 37.74 0 0 0
18/01/2021
40.43
 768,800 40.88 40.94 40.37 30,000 30,000 0
15/01/2021
40.88
 845,000 40.91 41.04 40.72 0 0 0
14/01/2021
40.91
 1,433,000 40.37 41.04 40.30 200 0 0.0
13/01/2021
40.37
 1,101,300 40.37 40.81 40.33 0 0 0
12/01/2021
40.37
 1,352,600 40.37 40.43 39.95 0 0 0
11/01/2021
40.37
 1,504,500 38.96 40.43 39.02 100,000 100,200 -0.0
08/01/2021
38.96
 1,277,600 38.64 39.31 38.64 0 0 0
07/01/2021
38.64
 1,118,100 38.80 38.80 38.29 2,500 2,500 0
06/01/2021
38.80
 99,550 38.99 39.34 38.61 0 0 0
05/01/2021
38.99
 96,750 38.57 39.21 38.25 400 0 0.0
04/01/2021
38.57
 114,740 38.03 38.57 38.16 3,000 0 0.4
31/12/2020
38.03
 891,550 37.52 38.22 37.52 0 0 0
30/12/2020
37.52
 860,030 37.49 38.03 37.42 490 360 0
29/12/2020
37.49
 702,300 37.52 37.74 37.45 0 3,050 -0.4
28/12/2020
37.52
 933,380 37.90 38.25 37.42 0 0 0
25/12/2020
37.90
 1,008,790 37.33 38.06 37.04 0 490 -0.1
24/12/2020
37.33
 1,132,960 37.77 38.22 36.78 0 0 0
23/12/2020
37.77
 995,990 38.35 38.80 37.77 0 0 0
22/12/2020
38.35
 2,236,430 37.17 38.38 36.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |