CTCP Đầu tư Thế giới Di động (mwg)

85
0.90
(1.07%)
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
(2025-12-29) 		-3 -3.44% 124,011,000 3,297,900 294.1
84
89.80
85
2 tháng
(2025-11-28) 		4.20 5.26% 263,185,800 15,055,500 1,297.5
77.70
89.80
85
3 tháng
(2025-10-29) 		0 0% 389,025,700 10,970,800 970.0
76.50
89.80
85
6 tháng
(2025-07-31) 		18.80 28.79% 982,036,600 -29,323,356 -2,093.7
65.20
89.80
85
12 tháng
(2025-02-03) 		25.84 44.35% 1,963,408,400 14,656,405 -573.1
45.59
89.80
85
24 tháng
(2024-02-07) 		38.52 84.52% 4,044,866,500 13,921,497 -606.8
43.03
89.80
85
36 tháng
(2023-02-13) 		42.93 104.27% 5,512,408,100 -43,424,811 -3,103.2
34.33
89.80
85
60 tháng
(2021-02-22) 		40.28 91.92% 6,459,634,500 -30,268,711 -362.7
34.33
89.80
85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
55.01
 7,547,500 53.92 55.30 53.63 619,832 668,800 -2.8
18/02/2025
53.73
 4,497,600 53.23 54.22 53.04 218,600 1,562,769 -73.1
17/02/2025
53.33
 5,933,200 54.42 54.42 53.33 161,600 3,017,000 -155.2
14/02/2025
54.42
 11,169,000 54.32 54.52 53.04 668,300 4,368,200 -201.1
13/02/2025
54.02
 11,353,700 55.21 55.21 54.02 777,901 1,748,060 -53.5
12/02/2025
55.60
 4,848,400 55.99 56.49 55.60 331,800 2,227,200 -107.5
11/02/2025
55.60
 5,986,000 56.59 56.59 55.60 364,300 2,261,644 -107.7
10/02/2025
56.59
 5,927,400 57.47 57.47 56.59 346,000 2,386,800 -117.6
07/02/2025
58.06
 6,955,900 58.06 58.16 56.98 785,200 2,680,112 -110.3
06/02/2025
58.26
 4,148,800 58.66 58.75 57.87 355,600 1,212,400 -50.5
05/02/2025
58.56
 2,780,100 58.75 58.95 58.26 249,700 999,400 -44.4
04/02/2025
58.75
 3,638,100 59.05 59.05 58.16 432,600 744,600 -18.5
03/02/2025
58.26
 4,684,900 58.16 58.75 57.67 735,600 2,221,700 -87.5
24/01/2025
59.25
 6,757,300 58.36 59.25 57.77 1,085,500 1,192,200 -6.1
23/01/2025
58.36
 5,657,500 56.49 58.66 56.49 1,011,300 963,400 3.4
22/01/2025
56.59
 3,103,000 57.08 57.18 56.59 456,600 1,015,092 -32.1
21/01/2025
56.88
 3,419,600 56.88 57.37 56.39 294,450 766,900 -27.2
20/01/2025
56.68
 2,216,200 56.88 57.08 56.49 291,200 366,000 -4.3
17/01/2025
56.88
 2,697,800 56.49 56.98 56.39 335,000 687,800 -20.3
16/01/2025
56.98
 3,794,300 56.39 57.18 56.19 244,900 643,100 -22.8
15/01/2025
56.49
 3,242,300 56.59 57.08 55.99 134,410 643,900 -29.1
14/01/2025
56.39
 2,917,600 56.49 56.68 55.80 394,138 1,128,500 -41.8
13/01/2025
56.49
 3,791,900 55.80 56.88 55.70 557,600 828,719 -15.6
10/01/2025
56.68
 3,594,100 56.68 57.18 56.09 855,800 874,500 -1.0
09/01/2025
56.88
 1,738,300 57.18 57.18 56.68 337,201 544,700 -12.0
08/01/2025
57.28
 3,068,200 56.29 57.28 55.70 330,020 1,060,000 -41.5
07/01/2025
56.29
 5,532,900 56.49 56.98 55.60 939,600 1,427,846 -27.9
06/01/2025
56.19
 5,409,900 57.57 58.46 56.19 677,700 1,067,000 -22.8
03/01/2025
57.77
 6,604,400 59.74 59.84 57.77 219,600 894,790 -40.2
02/01/2025
59.74
 3,969,400 60.04 60.33 59.44 391,500 404,140 -0.8
31/12/2024
60.13
 4,520,300 60.04 60.13 59.64 324,200 99,200 13.7
30/12/2024
60.13
 4,178,100 59.64 60.33 59.64 242,800 675,500 -26.4
27/12/2024
60.53
 6,947,200 59.74 60.73 59.54 602,632 1,098,800 -29.9
26/12/2024
60.63
 6,554,700 61.51 61.51 59.64 277,240 530,800 -15.7
25/12/2024
61.32
 6,300,500 60.43 61.42 60.43 292,500 205,700 5.4
24/12/2024
60.43
 3,062,600 60.33 60.43 59.84 388,900 33,700 21.7
23/12/2024
60.13
 5,538,600 59.74 60.23 59.64 1,270,000 1,019,054 15.3
20/12/2024
59.74
 3,751,400 59.15 59.94 58.75 1,556,025 998,100 33.8
19/12/2024
58.95
 7,103,100 58.95 59.05 58.56 1,290,600 1,375,698 -5.1
18/12/2024
59.35
 4,076,200 59.35 59.64 59.05 477,910 1,642,432 -69.9
17/12/2024
59.44
 3,676,200 60.13 60.13 59.35 314,800 1,537,103 -73.9
16/12/2024
60.13
 3,621,300 60.13 60.53 59.35 410,200 546,688 -8.3
13/12/2024
60.13
 5,596,800 58.95 60.43 58.75 1,343,900 1,514,700 -10.2
12/12/2024
59.15
 3,772,900 59.44 59.64 59.05 509,566 1,218,124 -42.6
11/12/2024
59.15
 4,821,400 59.84 59.94 59.05 203,356 1,398,300 -72.2
10/12/2024
59.94
 4,226,800 60.23 60.33 59.64 196,400 1,541,000 -81.8
09/12/2024
60.23
 4,410,300 60.73 60.73 59.94 342,023 982,777 -39.2
06/12/2024
60.23
 7,825,300 59.94 61.02 59.64 272,500 1,875,600 -98.1
05/12/2024
60.13
 8,615,300 57.57 60.33 57.28 1,045,300 948,016 5.5
04/12/2024
57.28
 8,857,200 58.56 58.95 57.18 138,300 4,405,998 -250.2
03/12/2024
58.95
 4,019,600 59.25 59.44 58.75 190,192 1,424,794 -73.9
02/12/2024
59.54
 2,789,900 59.84 59.84 59.05 428,910 525,200 -5.8
29/11/2024
59.64
 5,587,400 59.15 59.64 58.06 727,700 426,806 18.2
28/11/2024
59.15
 3,774,500 59.44 59.74 58.85 359,122 394,900 -2.2
27/11/2024
59.35
 4,937,400 59.05 60.04 58.66 720,850 417,600 18.3
26/11/2024
59.15
 4,370,400 58.46 59.25 58.16 377,603 786,400 -24.4
25/11/2024
58.16
 4,568,500 57.97 58.46 57.77 448,500 1,318,200 -51.3
22/11/2024
58.16
 5,804,700 57.87 58.56 57.57 1,557,510 789,500 45.4
21/11/2024
57.87
 8,166,800 56.19 58.06 55.70 684,900 2,375,602 -97.3
20/11/2024
55.99
 9,752,900 56.39 57.28 55.21 2,188,800 4,032,100 -105.4
19/11/2024
56.68
 5,338,500 58.16 58.16 56.68 609,900 1,567,919 -55.5
18/11/2024
58.06
 12,080,100 59.05 59.05 56.29 1,898,600 3,784,200 -110.2
15/11/2024
59.05
 6,648,600 59.94 60.23 58.95 129,063 739,600 -36.8
14/11/2024
60.43
 4,481,400 60.63 60.73 59.84 211,500 309,200 -6.0

Chính sách bảo mật | Điều khoản sử dụng |