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)
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
24/09/2024
67.13
 6,640,500 66.54 67.82 66.54 2,084,900 707,200 94.0
23/09/2024
66.35
 5,047,700 67.04 67.04 65.85 2,004,900 973,100 69.5
20/09/2024
67.04
 5,016,600 67.63 67.73 67.04 642,400 481,500 11.0
19/09/2024
67.23
 5,280,600 67.53 67.53 66.74 1,226,000 723,400 34.2
18/09/2024
67.23
 10,676,700 65.95 67.63 65.85 2,093,900 2,466,700 -25.0
17/09/2024
65.85
 8,761,200 65.26 65.85 64.57 1,432,900 3,617,600 -143.8
16/09/2024
65.16
 5,295,500 65.95 66.05 65.06 569,500 1,186,100 -41.1
13/09/2024
66.25
 7,126,500 66.25 66.54 65.56 734,600 2,588,900 -124.3
12/09/2024
66.54
 3,872,500 67.04 67.04 66.25 362,800 1,046,000 -46.1
11/09/2024
66.84
 6,804,000 66.84 66.94 66.15 2,886,500 3,718,800 -56.3
10/09/2024
66.84
 6,456,200 66.54 67.73 66.54 1,813,700 1,451,300 24.6
09/09/2024
66.54
 3,677,000 66.74 67.04 66.25 0 0 0
06/09/2024
67.04
 8,345,500 66.64 67.04 65.85 876,600 924,000 -2.9
05/09/2024
66.94
 8,478,300 67.82 67.92 66.64 846,800 520,200 22.1
04/09/2024
68.12
 4,462,400 67.73 68.71 67.23 911,700 1,272,300 -24.8
30/08/2024
68.81
 5,295,100 68.12 68.81 67.73 1,786,500 881,900 63.5
29/08/2024
68.12
 4,226,000 67.92 68.42 67.63 1,245,500 613,500 43.7
28/08/2024
68.42
 6,602,000 68.71 68.71 67.73 1,946,400 2,092,100 -9.9
27/08/2024
68.81
 14,475,100 68.42 68.81 66.84 2,463,800 1,298,100 81.3
26/08/2024
68.81
 5,961,000 69.01 69.80 68.61 998,500 1,044,200 -3.4
23/08/2024
69.01
 4,425,700 69.01 69.20 68.32 1,024,700 1,176,500 -10.3
22/08/2024
69.01
 5,281,400 68.71 69.20 68.12 1,417,600 879,100 37.7
21/08/2024
68.81
 8,947,700 68.42 69.20 67.92 1,639,600 3,027,700 -96.4
20/08/2024
68.51
 8,137,200 68.02 68.51 67.33 1,857,800 436,100 98.3
19/08/2024
68.02
 6,418,900 68.02 68.71 67.63 1,108,800 1,376,000 -18.3
16/08/2024
68.02
 18,518,500 65.06 68.51 64.97 3,910,500 2,423,100 101.6
15/08/2024
64.97
 7,146,900 65.36 65.46 64.37 1,208,000 1,107,600 6.7
14/08/2024
65.66
 6,293,000 65.85 66.05 64.87 848,500 712,500 9.3
13/08/2024
65.75
 9,391,000 65.85 66.25 64.57 2,446,700 1,730,300 47.8
12/08/2024
65.66
 11,011,200 64.97 65.85 64.67 3,134,600 986,600 142.3
09/08/2024
64.67
 17,518,100 61.81 64.87 61.61 4,317,650 2,062,835 144.8
08/08/2024
61.51
 5,791,600 61.12 62.01 61.02 654,900 1,592,900 -58.4
07/08/2024
61.42
 4,794,900 61.42 61.61 60.63 845,500 2,160,900 -81.3
06/08/2024
61.42
 6,419,700 60.92 61.42 59.74 909,700 2,581,000 -102.3
05/08/2024
60.73
 11,577,700 60.63 61.42 59.44 725,900 2,043,700 -80.7
02/08/2024
62.01
 7,605,200 60.13 62.01 59.84 1,286,100 535,400 46.7

Chính sách bảo mật | Điều khoản sử dụng |