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)
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
13/11/2024
61.02
 7,232,500 59.94 61.42 59.44 2,138,818 1,315,938 51.4
12/11/2024
59.94
 10,600,700 62.20 62.30 59.94 1,241,400 1,699,900 -29.1
11/11/2024
62.11
 9,390,500 63.59 64.08 62.01 490,800 1,251,500 -48.2
08/11/2024
64.08
 4,698,600 64.47 64.47 63.59 470,200 222,900 16.1
07/11/2024
64.47
 5,244,200 64.87 64.87 63.88 1,300,300 571,000 47.6
06/11/2024
64.67
 5,415,900 64.77 64.77 64.08 0 0 0
05/11/2024
64.67
 5,272,300 63.98 64.67 63.88 1,240,900 1,313,200 -4.8
04/11/2024
64.18
 9,363,400 64.97 64.97 63.78 2,604,800 1,633,500 63.4
01/11/2024
65.06
 21,332,900 64.97 65.16 64.57 5,961,300 4,325,900 108.0
31/10/2024
65.56
 6,146,200 65.06 65.56 64.67 1,071,100 1,702,000 -41.8
30/10/2024
65.06
 8,927,400 65.56 65.56 64.77 1,497,500 1,762,700 -17.6
29/10/2024
65.56
 9,538,500 64.67 65.56 64.47 2,734,100 1,818,700 60.4
28/10/2024
64.57
 3,958,700 64.57 64.67 63.98 1,073,500 390,500 44.5
25/10/2024
64.57
 4,951,300 64.47 65.06 64.08 1,525,300 443,000 70.9
24/10/2024
64.47
 4,641,700 64.47 65.06 63.98 1,318,800 373,100 61.8
23/10/2024
64.77
 6,100,300 65.16 65.36 64.18 1,194,900 908,800 18.8
22/10/2024
65.36
 9,781,100 65.36 65.85 64.57 1,948,200 792,100 76.6
21/10/2024
64.87
 4,333,000 64.37 65.06 63.98 175,100 422,600 -16.3
18/10/2024
64.77
 6,162,200 64.97 65.16 64.28 1,088,300 10,200 70.9
17/10/2024
64.87
 6,628,300 64.87 64.87 64.28 733,100 873,700 -9.2
16/10/2024
64.57
 13,710,200 63.49 64.77 63.39 1,920,500 1,171,700 48.8
15/10/2024
63.49
 12,469,800 62.99 63.88 62.80 863,800 1,097,600 -14.7
14/10/2024
62.70
 8,405,400 63.98 64.08 62.70 886,600 1,623,100 -47.4
11/10/2024
63.59
 10,009,100 64.08 64.37 62.60 1,350,700 689,200 42.6
10/10/2024
64.08
 8,668,600 63.59 64.47 63.19 667,800 810,700 -9.3
09/10/2024
63.29
 20,847,000 64.08 64.37 62.70 2,233,400 4,603,700 -152.4
08/10/2024
64.28
 11,008,100 65.75 65.75 64.08 1,126,900 2,967,500 -121.0
07/10/2024
65.36
 5,548,200 65.75 66.15 64.97 914,400 408,600 33.5
04/10/2024
65.46
 5,272,300 65.56 65.85 65.26 515,500 710,800 -13.0
03/10/2024
65.36
 14,743,000 66.44 66.44 64.87 870,300 754,800 7.6
02/10/2024
66.44
 7,157,400 66.54 66.94 66.05 376,600 286,600 6.0
01/10/2024
66.84
 9,995,700 67.33 67.73 66.84 2,549,200 144,500 163.7
30/09/2024
67.13
 5,927,100 66.54 67.13 65.95 2,240,300 1,994,400 17.0
27/09/2024
66.54
 13,131,500 67.63 67.63 65.85 719,400 1,719,200 -67.7
26/09/2024
67.33
 7,182,600 67.82 68.51 67.33 1,034,700 508,700 36.0
25/09/2024
67.73
 5,446,300 67.53 67.73 67.04 1,755,900 522,900 84.4

Chính sách bảo mật | Điều khoản sử dụng |