CTCP Đầu tư Thế giới Di động (mwg)

71.30
-1.60
(-2.19%)
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
(2026-08-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
63.87
 11,065,400 62.80 64.36 62.71 1,608,800 652,000 62.6
26/06/2025
62.61
 5,205,000 63.10 63.39 62.32 411,800 867,400 -29.4
25/06/2025
63.10
 6,367,900 62.90 63.29 62.61 1,560,100 369,200 77.4
24/06/2025
63.00
 8,021,100 63.87 63.97 63.00 1,016,600 974,300 2.6
23/06/2025
63.10
 7,778,400 62.03 63.10 61.35 1,215,300 300,800 58.7
20/06/2025
62.22
 4,814,200 62.12 62.71 61.83 827,300 597,000 14.8
19/06/2025
62.12
 7,897,700 61.74 62.42 61.25 865,100 1,705,200 -53.2
18/06/2025
61.83
 7,677,600 62.42 63.39 61.74 1,310,200 1,762,800 -29.2
17/06/2025
62.51
 5,183,800 62.51 62.61 61.93 1,088,400 458,500 40.4
16/06/2025
62.42
 8,355,900 61.15 62.42 60.77 2,285,300 549,100 111.0
13/06/2025
61.35
 8,830,700 60.86 61.54 59.99 1,284,200 943,600 21.6
12/06/2025
61.64
 10,592,900 60.67 61.64 60.28 2,397,300 962,000 90.9
11/06/2025
60.09
 4,240,600 59.70 60.38 59.70 601,100 1,017,400 -25.7
10/06/2025
59.70
 10,555,000 59.21 61.06 58.82 816,000 1,406,700 -36.6
09/06/2025
58.73
 7,249,100 58.73 58.92 58.14 1,497,800 1,360,200 8.3
06/06/2025
58.73
 6,292,000 59.41 59.50 58.63 333,600 523,400 -11.6
05/06/2025
59.89
 5,366,600 59.21 60.38 59.21 946,200 1,071,100 -7.6
04/06/2025
59.50
 6,679,500 60.96 60.96 59.31 1,203,700 2,121,300 -56.5
03/06/2025
60.57
 6,563,500 59.21 60.96 59.21 903,500 532,900 23.0
02/06/2025
59.21
 14,330,200 60.18 60.18 58.24 1,697,900 810,700 53.9
30/05/2025
60.28
 12,817,900 61.93 62.03 60.28 1,649,700 3,731,600 -132.3
29/05/2025
62.42
 7,333,000 62.61 62.71 61.54 645,500 1,308,600 -42.0
28/05/2025
62.51
 10,272,900 62.42 63.58 62.12 2,054,600 1,080,000 63.1
27/05/2025
62.42
 8,162,000 62.90 63.00 61.64 1,355,800 2,192,600 -53.5
26/05/2025
62.61
 7,017,400 62.32 63.10 60.57 370,600 457,400 -5.5
23/05/2025
62.32
 7,274,000 62.32 62.42 61.44 1,507,800 2,904,700 -88.6
22/05/2025
62.42
 8,712,800 62.03 62.90 61.74 2,794,212 707,500 0
21/05/2025
62.42
 6,780,600 63.00 63.00 61.74 1,196,100 882,600 20.2
20/05/2025
62.80
 11,898,400 61.64 63.29 61.44 2,522,600 671,400 119.0
19/05/2025
61.83
 6,532,900 61.64 62.51 61.25 3,321,660 2,493,990 0
16/05/2025
61.93
 5,354,600 61.93 62.61 61.64 2,668,100 703,742 0
15/05/2025
62.42
 9,777,600 62.12 62.71 61.15 4,354,600 1,921,000 0
14/05/2025
62.12
 9,926,500 61.93 62.42 61.74 5,507,830 1,063,302 0
13/05/2025
61.64
 17,084,400 59.41 61.83 59.21 5,798,100 975,800 0
12/05/2025
59.02
 6,434,100 58.92 59.12 58.34 879,000 668,700 0
09/05/2025
58.63
 4,780,000 58.53 59.21 58.34 741,500 916,500 0
08/05/2025
58.53
 9,463,100 58.34 58.53 57.17 1,873,300 2,165,200 0
07/05/2025
58.14
 7,089,100 58.14 58.73 57.37 2,075,600 1,500,000 0
06/05/2025
58.73
 4,110,300 59.21 59.41 58.34 301,900 824,900 0
05/05/2025
59.21
 5,099,700 59.02 59.60 58.24 1,465,700 911,000 0
29/04/2025
59.02
 5,701,400 59.02 59.31 58.73 2,428,600 675,706 106.6
28/04/2025
59.12
 7,707,900 59.12 60.18 57.85 1,994,830 2,122,500 -7.8
25/04/2025
58.73
 10,315,100 57.76 58.73 57.66 2,534,700 1,463,600 64.1
24/04/2025
57.95
 7,681,300 57.08 58.14 56.69 2,964,939 677,500 135.7
23/04/2025
57.08
 8,393,400 56.79 57.56 56.49 1,698,400 1,632,100 3.8
22/04/2025
55.62
 16,304,400 53.78 55.62 50.48 4,646,800 1,605,708 170.2
21/04/2025
53.97
 4,632,900 54.65 54.94 53.68 622,500 543,900 4.4
18/04/2025
54.55
 6,353,500 55.23 55.91 54.55 2,586,117 2,418,100 10.2
17/04/2025
55.14
 5,398,300 54.26 55.14 53.97 1,844,000 661,100 66.8
16/04/2025
55.14
 9,252,400 54.94 56.01 53.97 2,135,800 2,097,600 2.2
15/04/2025
55.43
 12,059,800 54.36 55.91 53.49 3,510,200 1,028,000 140.2
14/04/2025
54.94
 15,361,600 53.39 54.94 52.71 4,022,200 2,357,200 92.5
11/04/2025
51.35
 12,779,000 49.51 51.35 49.12 3,834,931 1,671,450 111.6
10/04/2025
48.00
 411,300 48.00 48.00 48.00 120,050 215,650 -4.7
09/04/2025
44.89
 20,206,600 44.41 47.76 44.41 9,798,500 3,247,700 310.3
08/04/2025
47.71
 11,930,200 47.76 48.53 47.71 4,324,150 2,303,300 99.3
04/04/2025
51.25
 28,985,900 49.41 51.93 49.41 9,831,000 9,347,574 23.5
03/04/2025
53.10
 14,956,500 53.49 54.65 53.10 3,053,400 6,635,323 -197.0
02/04/2025
57.08
 7,441,200 56.88 57.95 56.30 1,705,000 2,324,600 -36.4
01/04/2025
56.88
 5,640,900 56.88 57.17 56.01 1,473,725 1,866,174 -22.7
31/03/2025
57.27
 6,534,800 57.27 57.47 56.40 253,102 1,645,974 -81.4
28/03/2025
58.05
 7,228,900 58.34 58.92 57.17 475,300 1,169,800 -41.6
27/03/2025
58.63
 3,190,000 59.02 59.02 58.24 98,900 352,700 -15.3
26/03/2025
59.02
 2,416,100 58.82 59.41 58.73 374,400 513,800 -8.5
25/03/2025
58.73
 5,513,700 58.63 59.50 58.14 0 0 0
24/03/2025
58.53
 2,855,200 58.05 58.53 57.76 263,200 685,600 -25.2
21/03/2025
58.53
 3,129,500 58.24 58.53 57.66 0 0 0
20/03/2025
58.24
 4,063,500 58.05 58.24 57.27 570,500 1,130,365 -33.2
19/03/2025
57.76
 13,416,400 59.41 59.60 57.27 447,700 3,922,951 -208.5
18/03/2025
59.99
 5,349,100 60.38 60.67 59.60 1,234,410 1,134,532 6.3
17/03/2025
60.18
 3,541,900 59.89 60.18 59.60 272,369 732,451 -28.3
14/03/2025
59.70
 8,759,800 59.70 60.47 59.41 2,904,702 905,300 123.8
13/03/2025
59.70
 7,327,800 60.86 60.96 59.41 1,389,395 1,183,700 12.7
12/03/2025
60.86
 8,817,600 61.15 61.15 60.09 999,200 1,627,113 -39.1
11/03/2025
61.15
 9,576,900 59.60 61.35 59.60 1,645,614 965,700 43.1
10/03/2025
60.38
 8,125,200 60.18 60.47 59.60 3,316,300 1,046,600 140.5
07/03/2025
60.09
 5,404,100 59.99 60.18 59.50 1,215,400 391,600 50.7
06/03/2025
60.09
 13,451,900 58.05 60.09 57.85 3,953,000 1,164,178 170.6
05/03/2025
57.85
 7,188,800 58.05 58.44 57.56 2,618,050 951,800 99.7
04/03/2025
57.76
 6,414,100 56.98 58.14 56.69 1,814,700 984,400 49.2
03/03/2025
57.08
 5,938,000 56.49 57.37 56.11 1,654,300 1,628,018 1.5
28/02/2025
56.59
 5,283,200 56.30 56.98 56.11 610,200 1,389,200 -45.4
27/02/2025
56.88
 3,222,900 56.98 57.08 56.49 610,300 583,500 1.5
26/02/2025
56.98
 4,977,600 56.59 57.37 56.11 5,117,500 1,010,200 239.8
25/02/2025
56.59
 7,929,200 56.40 56.69 55.72 5,966,904 2,571,030 198.7
24/02/2025
56.69
 6,243,200 56.40 56.79 55.62 5,804,100 662,208 299.8
21/02/2025
56.40
 10,123,600 55.14 56.59 54.94 1,190,800 225,400 56.0
20/02/2025
55.04
 6,194,500 54.26 55.04 54.07 382,845 251,300 7.5
19/02/2025
54.16
 7,547,500 53.10 54.46 52.81 619,832 668,800 -2.8
18/02/2025
52.90
 4,497,600 52.42 53.39 52.22 218,600 1,562,769 -73.1
17/02/2025
52.51
 5,933,200 53.58 53.58 52.51 161,600 3,017,000 -155.2
14/02/2025
53.58
 11,169,000 53.49 53.68 52.22 668,300 4,368,200 -201.1
13/02/2025
53.19
 11,353,700 54.36 54.36 53.19 777,901 1,748,060 -53.5
12/02/2025
54.75
 4,848,400 55.14 55.62 54.75 331,800 2,227,200 -107.5
11/02/2025
54.75
 5,986,000 55.72 55.72 54.75 364,300 2,261,644 -107.7
10/02/2025
55.72
 5,927,400 56.59 56.59 55.72 346,000 2,386,800 -117.6
07/02/2025
57.17
 6,955,900 57.17 57.27 56.11 785,200 2,680,112 -110.3
06/02/2025
57.37
 4,148,800 57.76 57.85 56.98 355,600 1,212,400 -50.5
05/02/2025
57.66
 2,780,100 57.85 58.05 57.37 249,700 999,400 -44.4
04/02/2025
57.85
 3,638,100 58.14 58.14 57.27 432,600 744,600 -18.5

Chính sách bảo mật | Điều khoản sử dụng |