CTCP Đầu tư Thế giới Di động (mwg)

85
-0.80
(-0.93%)
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
(2025-11-04) 		2.90 3.55% 127,624,200 -2,392,100 -190.0
76.50
85.80
85.80
2 tháng
(2025-10-06) 		7.10 9.15% 314,033,800 -2,686,900 -203.2
76.50
85.80
85.80
3 tháng
(2025-09-05) 		9.70 12.93% 476,458,600 -27,309,400 -2,105.0
74
85.80
85.80
6 tháng
(2025-06-09) 		25.06 42.01% 1,046,980,200 -29,106,139 -2,435.8
59.64
85.80
85.80
12 tháng
(2024-12-09) 		24.47 40.62% 1,875,008,100 -9,866,487 -2,363.3
45.59
85.80
85.80
24 tháng
(2023-12-15) 		44.84 112.52% 4,101,315,700 19,130,791 -906.7
38.73
85.80
85.80
36 tháng
(2022-12-20) 		39.65 88.03% 5,354,587,200 -55,626,781 -4,165.9
34.33
85.80
85.80
60 tháng
(2020-12-30) 		47.18 125.75% 6,265,540,720 -41,828,322 -584.8
34.33
85.80
85.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
68.32
 10,076,100 68.42 70.39 68.32 900,200 1,108,500 -15.0
14/07/2025
68.02
 8,671,000 66.94 68.02 65.46 1,433,700 642,800 54.2
11/07/2025
66.94
 5,780,200 67.04 67.13 66.35 413,800 232,100 0
10/07/2025
67.04
 6,943,600 67.04 67.43 66.35 1,523,897 600,300 0
09/07/2025
66.74
 7,522,700 66.54 66.74 65.85 3,600,620 3,241,100 0
08/07/2025
66.25
 8,520,700 65.66 66.35 65.06 1,077,200 2,494,200 -94.0
07/07/2025
65.56
 6,683,300 65.66 65.85 64.87 1,313,300 1,920,200 -39.9
04/07/2025
65.36
 6,182,500 64.97 65.56 64.57 2,239,800 252,900 131.6
03/07/2025
64.47
 12,680,700 63.78 65.66 63.78 4,555,000 96,500 294.2
02/07/2025
63.88
 5,786,300 63.59 64.18 63.39 1,836,600 1,260,600 37.4
01/07/2025
63.59
 7,109,600 64.57 64.87 63.39 1,385,700 1,160,300 14.9
30/06/2025
64.57
 5,031,900 65.26 65.36 64.47 978,000 206,700 50.5
27/06/2025
64.87
 11,065,400 63.78 65.36 63.68 1,608,800 652,000 62.6
26/06/2025
63.59
 5,205,000 64.08 64.37 63.29 411,800 867,400 -29.4
25/06/2025
64.08
 6,367,900 63.88 64.28 63.59 1,560,100 369,200 77.4
24/06/2025
63.98
 8,021,100 64.87 64.97 63.98 1,016,600 974,300 2.6
23/06/2025
64.08
 7,778,400 62.99 64.08 62.30 1,215,300 300,800 58.7
20/06/2025
63.19
 4,814,200 63.09 63.68 62.80 827,300 597,000 14.8
19/06/2025
63.09
 7,897,700 62.70 63.39 62.20 865,100 1,705,200 -53.2
18/06/2025
62.80
 7,677,600 63.39 64.37 62.70 1,310,200 1,762,800 -29.2
17/06/2025
63.49
 5,183,800 63.49 63.59 62.89 1,088,400 458,500 40.4
16/06/2025
63.39
 8,355,900 62.11 63.39 61.71 2,285,300 549,100 111.0
13/06/2025
62.30
 8,830,700 61.81 62.50 60.92 1,284,200 943,600 21.6
12/06/2025
62.60
 10,592,900 61.61 62.60 61.22 2,397,300 962,000 90.9
11/06/2025
61.02
 4,240,600 60.63 61.32 60.63 601,100 1,017,400 -25.7
10/06/2025
60.63
 10,555,000 60.13 62.01 59.74 816,000 1,406,700 -36.6
09/06/2025
59.64
 7,249,100 59.64 59.84 59.05 1,497,800 1,360,200 8.3
06/06/2025
59.64
 6,292,000 60.33 60.43 59.54 333,600 523,400 -11.6
05/06/2025
60.82
 5,366,600 60.13 61.32 60.13 946,200 1,071,100 -7.6
04/06/2025
60.43
 6,679,500 61.91 61.91 60.23 1,203,700 2,121,300 -56.5
03/06/2025
61.51
 6,563,500 60.13 61.91 60.13 903,500 532,900 23.0
02/06/2025
60.13
 14,330,200 61.12 61.12 59.15 1,697,900 810,700 53.9
30/05/2025
61.22
 12,817,900 62.89 62.99 61.22 1,649,700 3,731,600 -132.3
29/05/2025
63.39
 7,333,000 63.59 63.68 62.50 645,500 1,308,600 -42.0
28/05/2025
63.49
 10,272,900 63.39 64.57 63.09 2,054,600 1,080,000 63.1
27/05/2025
63.39
 8,162,000 63.88 63.98 62.60 1,355,800 2,192,600 -53.5
26/05/2025
63.59
 7,017,400 63.29 64.08 61.51 370,600 457,400 -5.5
23/05/2025
63.29
 7,274,000 63.29 63.39 62.40 1,507,800 2,904,700 -88.6
22/05/2025
63.39
 8,712,800 62.99 63.88 62.70 2,794,212 707,500 0
21/05/2025
63.39
 6,780,600 63.98 63.98 62.70 1,196,100 882,600 20.2
20/05/2025
63.78
 11,898,400 62.60 64.28 62.40 2,522,600 671,400 119.0
19/05/2025
62.80
 6,532,900 62.60 63.49 62.20 3,321,660 2,493,990 0
16/05/2025
62.89
 5,354,600 62.89 63.59 62.60 2,668,100 703,742 0
15/05/2025
63.39
 9,777,600 63.09 63.68 62.11 4,354,600 1,921,000 0
14/05/2025
63.09
 9,926,500 62.89 63.39 62.70 5,507,830 1,063,302 0
13/05/2025
62.60
 17,084,400 60.33 62.80 60.13 5,798,100 975,800 0
12/05/2025
59.94
 6,434,100 59.84 60.04 59.25 879,000 668,700 0
09/05/2025
59.54
 4,780,000 59.44 60.13 59.25 741,500 916,500 0
08/05/2025
59.44
 9,463,100 59.25 59.44 58.06 1,873,300 2,165,200 0
07/05/2025
59.05
 7,089,100 59.05 59.64 58.26 2,075,600 1,500,000 0
06/05/2025
59.64
 4,110,300 60.13 60.33 59.25 301,900 824,900 0
05/05/2025
60.13
 5,099,700 59.94 60.53 59.15 1,465,700 911,000 0
29/04/2025
59.94
 5,701,400 59.94 60.23 59.64 2,428,600 675,706 106.6
28/04/2025
60.04
 7,707,900 60.04 61.12 58.75 1,994,830 2,122,500 -7.8
25/04/2025
59.64
 10,315,100 58.66 59.64 58.56 2,534,700 1,463,600 64.1
24/04/2025
58.85
 7,681,300 57.97 59.05 57.57 2,964,939 677,500 135.7
23/04/2025
57.97
 8,393,400 57.67 58.46 57.37 1,698,400 1,632,100 3.8
22/04/2025
56.49
 16,304,400 54.61 56.49 51.26 4,646,800 1,605,708 170.2
21/04/2025
54.81
 4,632,900 55.50 55.80 54.52 622,500 543,900 4.4
18/04/2025
55.40
 6,353,500 56.09 56.78 55.40 2,586,117 2,418,100 10.2
17/04/2025
55.99
 5,398,300 55.11 55.99 54.81 1,844,000 661,100 66.8
16/04/2025
55.99
 9,252,400 55.80 56.88 54.81 2,135,800 2,097,600 2.2
15/04/2025
56.29
 12,059,800 55.21 56.78 54.32 3,510,200 1,028,000 140.2
14/04/2025
55.80
 15,361,600 54.22 55.80 53.53 4,022,200 2,357,200 92.5
11/04/2025
52.15
 12,779,000 50.28 52.15 49.88 3,834,931 1,671,450 111.6
10/04/2025
48.75
 411,300 48.75 48.75 48.75 120,050 215,650 -4.7
09/04/2025
45.59
 20,206,600 45.10 48.50 45.10 9,798,500 3,247,700 310.3
08/04/2025
48.45
 11,930,200 48.50 49.29 48.45 4,324,150 2,303,300 99.3
04/04/2025
52.05
 28,985,900 50.18 52.74 50.18 9,831,000 9,347,574 23.5
03/04/2025
53.92
 14,956,500 54.32 55.50 53.92 3,053,400 6,635,323 -197.0
02/04/2025
57.97
 7,441,200 57.77 58.85 57.18 1,705,000 2,324,600 -36.4
01/04/2025
57.77
 5,640,900 57.77 58.06 56.88 1,473,725 1,866,174 -22.7
31/03/2025
58.16
 6,534,800 58.16 58.36 57.28 253,102 1,645,974 -81.4
28/03/2025
58.95
 7,228,900 59.25 59.84 58.06 475,300 1,169,800 -41.6
27/03/2025
59.54
 3,190,000 59.94 59.94 59.15 98,900 352,700 -15.3
26/03/2025
59.94
 2,416,100 59.74 60.33 59.64 374,400 513,800 -8.5
25/03/2025
59.64
 5,513,700 59.54 60.43 59.05 0 0 0
24/03/2025
59.44
 2,855,200 58.95 59.44 58.66 263,200 685,600 -25.2
21/03/2025
59.44
 3,129,500 59.15 59.44 58.56 0 0 0
20/03/2025
59.15
 4,063,500 58.95 59.15 58.16 570,500 1,130,365 -33.2
19/03/2025
58.66
 13,416,400 60.33 60.53 58.16 447,700 3,922,951 -208.5
18/03/2025
60.92
 5,349,100 61.32 61.61 60.53 1,234,410 1,134,532 6.3
17/03/2025
61.12
 3,541,900 60.82 61.12 60.53 272,369 732,451 -28.3
14/03/2025
60.63
 8,759,800 60.63 61.42 60.33 2,904,702 905,300 123.8
13/03/2025
60.63
 7,327,800 61.81 61.91 60.33 1,389,395 1,183,700 12.7
12/03/2025
61.81
 8,817,600 62.11 62.11 61.02 999,200 1,627,113 -39.1
11/03/2025
62.11
 9,576,900 60.53 62.30 60.53 1,645,614 965,700 43.1
10/03/2025
61.32
 8,125,200 61.12 61.42 60.53 3,316,300 1,046,600 140.5
07/03/2025
61.02
 5,404,100 60.92 61.12 60.43 1,215,400 391,600 50.7
06/03/2025
61.02
 13,451,900 58.95 61.02 58.75 3,953,000 1,164,178 170.6
05/03/2025
58.75
 7,188,800 58.95 59.35 58.46 2,618,050 951,800 99.7
04/03/2025
58.66
 6,414,100 57.87 59.05 57.57 1,814,700 984,400 49.2
03/03/2025
57.97
 5,938,000 57.37 58.26 56.98 1,654,300 1,628,018 1.5
28/02/2025
57.47
 5,283,200 57.18 57.87 56.98 610,200 1,389,200 -45.4
27/02/2025
57.77
 3,222,900 57.87 57.97 57.37 610,300 583,500 1.5
26/02/2025
57.87
 4,977,600 57.47 58.26 56.98 5,117,500 1,010,200 239.8
25/02/2025
57.47
 7,929,200 57.28 57.57 56.59 5,966,904 2,571,030 198.7
24/02/2025
57.57
 6,243,200 57.28 57.67 56.49 5,804,100 662,208 299.8
21/02/2025
57.28
 10,123,600 55.99 57.47 55.80 1,190,800 225,400 56.0
20/02/2025
55.90
 6,194,500 55.11 55.90 54.91 382,845 251,300 7.5

Chính sách bảo mật | Điều khoản sử dụng |