CTCP Đầu tư Thế giới Di động (mwg)

82
-2.60
(-3.07%)
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |