Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	80.05	5,775,900	78.97	80.74	78.97	1,097,115	684,200	0
15/04/2026	78.77	3,798,700	80.74	80.74	78.77	170,799	660,900	0
14/04/2026	80.35	4,600,700	80.84	81.43	80.15	407,600	239,300	0
13/04/2026	80.05	4,806,700	79.56	80.05	78.58	378,600	223,042	0
10/04/2026	80.25	4,667,000	80.05	80.94	79.76	795,200	1,172,500	0
09/04/2026	79.46	3,649,300	79.66	80.74	79.46	1,152,100	1,106,800	0
08/04/2026	80.64	10,192,500	79.36	80.74	78.67	2,688,150	2,696,500	0
07/04/2026	76.80	3,806,200	77.20	77.59	75.42	897,725	1,511,150	-65.3
06/04/2026	77.10	6,411,000	77.10	78.08	76.41	778,100	2,971,900	-175.6
03/04/2026	78.08	6,903,100	80.25	80.25	77.98	1,677,900	1,772,800	-5.9
02/04/2026	80.55	5,675,700	80.55	80.55	78.77	704,700	1,415,300	-64.7
01/04/2026	81.14	5,736,600	81.73	82.61	80.55	979,000	109,800	76.7
31/03/2026	80.55	6,582,900	79.56	80.84	79.27	1,289,500	732,400	45.7
30/03/2026	79.56	6,027,600	77.69	79.56	77.39	1,484,600	657,700	66.9
27/03/2026	79.76	7,595,000	77.39	80.55	77.00	1,484,600	657,700	66.9
26/03/2026	77.30	7,066,800	76.80	77.69	76.21	2,632,300	528,500	164.0
25/03/2026	77.98	7,550,200	75.82	78.28	75.62	1,115,100	3,054,800	-147.2
24/03/2026	74.83	7,903,300	75.42	75.62	73.85	1,282,900	6,860,100	-420.9
23/03/2026	73.06	17,473,900	76.80	76.90	73.06	1,282,900	6,860,100	-420.9
20/03/2026	78.48	6,488,600	80.84	80.84	78.48	1,065,600	1,975,500	-73.3
19/03/2026	81.14	7,916,000	80.74	81.33	80.15	797,100	455,600	28.5
18/03/2026	82.42	4,304,400	81.53	83.01	81.14	230,800	388,800	-13.1
17/03/2026	81.43	3,811,100	80.25	82.51	80.25	439,900	839,000	-32.5
16/03/2026	79.36	5,282,300	80.64	80.94	79.17	980,300	1,052,400	-5.7
13/03/2026	80.74	6,260,000	83.20	83.20	80.74	980,300	1,052,400	-5.7
12/03/2026	83.30	10,104,500	82.71	85.17	81.83	4,309,700	1,411,800	245.8
11/03/2026	85.17	17,339,300	79.76	85.27	79.27	7,869,200	823,100	595.8
10/03/2026	79.76	21,042,400	77.79	80.55	76.21	1,329,700	147,100	91.1
09/03/2026	75.82	4,983,800	75.82	75.82	75.82	1,329,700	147,100	91.1
06/03/2026	81.43	13,359,400	83.50	83.50	80.45	3,428,000	2,457,700	81.3
05/03/2026	83.89	11,270,500	87.54	87.63	83.89	1,637,600	3,269,900	-140.9
04/03/2026	87.44	13,414,100	85.76	87.44	82.51	1,677,900	1,772,800	-5.9
03/03/2026	86.85	13,370,000	88.82	89.80	85.57	1,951,300	307,500	149.9
02/03/2026	88.62	10,738,700	90.39	90.79	88.62	1,113,700	3,033,400	-178.0
27/02/2026	91.67	5,224,300	92.26	92.46	91.18	2,373,900	673,500	158.3
26/02/2026	92.16	5,011,100	91.57	92.85	91.08	633,600	1,846,800	-113.3
25/02/2026	91.57	8,132,700	90.79	92.66	90.59	943,600	1,153,500	-19.6
24/02/2026	90.79	6,601,300	90.19	90.79	89.11	1,529,000	789,600	68.0
23/02/2026	90.59	5,003,100	91.47	91.67	89.70	1,040,600	2,311,300	-116.8
13/02/2026	91.38	5,511,500	90.49	91.77	90.10	862,100	744,400	11.0
12/02/2026	91.47	7,890,300	91.08	92.46	89.70	2,186,100	1,629,800	51.8
11/02/2026	90.49	8,987,000	88.13	90.49	87.93	1,982,200	1,123,100	77.9
10/02/2026	87.93	5,950,600	88.32	88.32	86.45	2,208,400	418,600	158.6
09/02/2026	87.93	5,452,400	87.63	88.62	87.14	1,524,100	1,903,500	-33.1
06/02/2026	87.04	13,814,700	88.32	88.52	84.68	1,524,100	1,903,500	-33.1
05/02/2026	88.82	5,643,400	90.29	90.39	88.82	1,371,000	652,000	65.1
04/02/2026	90.39	7,656,400	90.10	90.49	89.21	704,700	1,415,300	-64.7
03/02/2026	90.10	10,130,300	92.95	92.95	90.10	1,113,700	3,033,400	-178.0
02/02/2026	92.26	13,866,200	91.67	92.46	89.11	1,615,600	2,091,800	-42.7
30/01/2026	91.47	20,845,900	88.62	91.97	88.42	2,713,200	3,873,400	-105.8
29/01/2026	88.13	15,892,000	84.39	88.13	83.99	1,247,100	3,099,500	-160.6
28/01/2026	84.19	6,085,200	83.60	84.48	83.01	105,000	2,451,900	-199.7
27/01/2026	83.70	5,418,600	82.91	84.48	82.71	827,900	1,765,200	-79.9
26/01/2026	82.81	6,030,600	84.48	84.58	82.61	1,306,100	2,439,200	-95.7
23/01/2026	84.48	6,722,800	85.27	86.35	84.48	1,621,200	1,208,700	35.6
22/01/2026	85.17	5,450,600	83.70	85.27	83.70	1,913,800	1,343,100	49.1
21/01/2026	84.09	5,383,600	84.58	84.58	83.11	789,200	1,389,600	-51.0
20/01/2026	84.68	6,841,300	85.37	86.95	84.68	1,146,700	1,277,300	-11.3
19/01/2026	85.37	3,055,300	86.06	86.06	84.19	691,500	1,102,700	-35.1
16/01/2026	85.67	7,671,600	82.51	86.06	82.51	864,100	495,200	32.1
15/01/2026	82.71	7,636,600	83.70	85.57	82.71	422,300	803,200	-32.6
14/01/2026	84.68	6,951,400	85.76	85.96	83.79	927,900	1,408,800	-41.5
13/01/2026	85.76	6,657,100	86.16	87.34	84.88	1,704,800	1,645,600	4.9
12/01/2026	86.16	8,471,500	84.68	86.16	83.70	1,477,000	417,100	91.6
09/01/2026	84.68	6,472,200	85.07	86.16	84.29	1,725,400	937,700	68.0
08/01/2026	86.16	10,543,900	88.42	88.42	84.88	1,317,600	1,640,700	-29.0
07/01/2026	88.42	4,998,000	87.63	88.52	86.95	823,200	837,500	-1.0
06/01/2026	87.44	6,390,700	85.47	87.93	85.47	996,300	1,153,000	-13.4
05/01/2026	86.06	5,947,300	86.55	86.85	84.48	589,600	1,176,600	-51.2
31/12/2025	87.04	4,804,600	86.65	87.04	86.26	979,000	109,800	76.7
30/12/2025	87.14	7,753,100	85.67	87.14	85.27	3,924,400	240,900	323.6
29/12/2025	85.76	6,228,800	84.88	86.35	84.78	1,110,400	1,405,900	-25.8
26/12/2025	85.67	9,310,200	82.91	85.67	81.33	1,418,500	1,737,100	-25.1
25/12/2025	84.68	8,091,600	86.65	88.62	84.68	1,184,400	676,600	44.3
24/12/2025	86.65	6,357,400	86.26	86.65	85.67	1,769,700	251,400	133.0
23/12/2025	86.16	13,817,800	83.70	86.65	83.60	3,090,500	838,700	195.7
22/12/2025	83.70	7,856,400	81.43	83.70	81.43	2,659,100	625,400	171.4
19/12/2025	81.63	5,439,900	80.25	81.73	80.05	1,474,800	1,589,800	-8.6
18/12/2025	80.35	3,495,200	80.05	80.35	79.27	798,600	648,300	12.3
17/12/2025	80.64	4,829,800	80.64	81.73	79.56	1,528,000	1,420,700	9.3
16/12/2025	80.74	7,552,000	76.61	80.74	76.31	1,969,800	572,300	113.3
15/12/2025	76.51	5,323,900	77.20	77.98	76.41	1,254,000	2,288,200	-81.0
12/12/2025	77.30	8,896,500	81.04	81.04	77.30	708,500	1,020,100	-25.9
11/12/2025	81.04	3,015,900	81.73	82.32	81.04	363,300	393,200	-2.6
10/12/2025	81.73	4,887,900	81.92	83.11	81.23	538,500	273,900	22.0
09/12/2025	82.71	6,672,700	83.20	83.20	81.23	908,200	361,800	46.0
08/12/2025	83.60	4,614,500	83.01	83.79	82.22	897,700	309,700	49.8
05/12/2025	83.79	6,818,100	84.39	84.39	82.81	1,205,900	662,700	46.3
04/12/2025	84.48	7,082,600	83.70	84.88	83.30	1,674,000	875,300	68.4
03/12/2025	83.40	15,177,100	78.97	84.19	78.97	3,265,800	1,278,100	165.1
02/12/2025	78.77	3,953,000	78.58	78.87	78.08	1,185,900	480,700	56.3
01/12/2025	78.77	2,955,600	78.48	78.87	78.28	867,100	925,800	-4.7
28/11/2025	78.67	3,026,700	78.77	78.87	77.98	821,400	596,300	18.2
27/11/2025	78.77	3,506,200	78.77	78.87	78.28	728,900	741,600	-1.0
26/11/2025	78.97	4,735,000	77.30	78.97	77.30	1,028,900	999,900	2.8
25/11/2025	77.30	4,223,700	77.79	78.58	77.30	550,300	406,900	11.2
24/11/2025	78.08	4,147,400	79.07	79.17	77.98	430,900	1,773,600	-106.8
21/11/2025	78.77	8,331,600	79.17	79.17	76.90	1,082,300	2,766,500	-133.0
20/11/2025	79.76	5,080,700	81.04	81.04	79.56	659,900	1,761,500	-89.6
19/11/2025	81.14	6,064,700	81.73	81.92	80.35	693,000	1,971,200	-104.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.10	-1.49%	48,703,300	-14,936	0	71.30 75.90 71.30
2 tháng (2026-07-13)	-1.93	-2.58%	161,070,900	3,699,073	0	62.33 75.90 71.30
3 tháng (2026-06-15)	-5.28	-6.76%	240,985,900	6,819,248	0	62.33 78.77 71.30
6 tháng (2026-03-16)	-6.46	-8.14%	609,347,300	-1,894,249	-976.4	62.33 85.96 71.30
12 tháng (2025-09-16)	-6.17	-7.80%	1,536,274,300	-1,382,049	-818.7	62.33 92.26 71.30
24 tháng (2024-09-23)	7.57	11.59%	3,435,977,200	1,531,859	-2,037.6	44.89 92.26 71.30
36 tháng (2023-09-27)	22.82	45.57%	5,756,887,900	-21,845,735	-2,756.3	33.80 92.26 71.30
60 tháng (2021-10-07)	12.25	20.19%	7,194,551,800	-31,871,280	-2,324.9	33.80 92.26 71.30

CTCP Đầu tư Thế giới Di động (mwg)

THỐNG KÊ GIAO DỊCH