CTCP Đầu tư Thế giới Di động (mwg)

85.50
0.50
(0.59%)
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)
24/06/2024
60.64
 11,379,200 62.11 62.11 60.15 854,400 1,405,000 -34.2
21/06/2024
62.11
 7,135,200 61.62 63.28 61.03 811,900 1,481,700 -42.5
20/06/2024
62.11
 5,638,200 61.81 62.11 61.13 1,304,000 1,136,900 11.2
19/06/2024
61.91
 7,686,100 60.54 62.30 60.25 1,710,800 735,300 61.9
18/06/2024
60.83
 7,174,700 60.74 61.13 59.76 880,300 2,129,000 -76.5
17/06/2024
60.64
 9,503,600 61.42 61.42 59.66 1,839,700 1,366,500 29.4
14/06/2024
61.62
 8,119,800 62.59 62.79 61.62 1,656,200 3,116,900 -93.1
13/06/2024
62.59
 7,862,300 62.30 62.99 61.71 1,234,500 2,662,700 -90.4
12/06/2024
62.01
 5,024,800 61.23 62.50 60.64 735,200 459,600 17.7
11/06/2024
60.93
 6,438,600 61.91 62.01 60.44 642,820 2,273,748 -101.6
10/06/2024
61.62
 4,849,000 60.83 61.91 60.64 908,202 620,791 18.1
07/06/2024
60.74
 4,298,200 60.93 61.42 60.44 886,300 1,396,343 -31.7
06/06/2024
60.54
 7,071,800 60.64 61.13 60.25 8,935,379 10,417,478 -91.7
05/06/2024
60.64
 13,778,200 61.62 61.91 60.25 1,189,000 3,398,000 -137.7
04/06/2024
62.40
 6,569,500 62.59 62.79 61.71 1,221,900 2,379,900 -73.5
03/06/2024
62.59
 8,257,800 62.50 62.69 61.81 911,900 2,944,100 -129.7
31/05/2024
62.20
 10,260,200 61.42 62.99 61.03 977,900 3,020,900 -129.6
30/05/2024
61.42
 14,761,100 58.58 61.42 57.90 2,230,500 3,413,500 -68.9
29/05/2024
59.17
 6,883,200 60.25 60.64 59.17 1,090,900 1,820,100 -44.8
28/05/2024
60.15
 9,931,000 59.07 61.42 58.78 738,700 1,236,900 -30.6
27/05/2024
58.68
 6,367,800 58.78 59.17 57.90 1,394,200 2,313,800 -54.7
24/05/2024
59.17
 13,646,200 59.86 60.35 57.61 1,275,000 3,455,700 -131.9
23/05/2024
60.64
 8,859,900 59.37 60.64 58.68 2,200,100 885,800 81.3
22/05/2024
59.66
 8,945,300 59.27 60.25 58.29 2,017,400 1,873,100 8.6
21/05/2024
59.17
 4,730,800 59.27 59.95 58.68 465,000 494,500 -1.8
20/05/2024
58.68
 9,202,200 58.68 60.25 58.19 1,167,000 2,914,700 -105.6
17/05/2024
58.29
 8,962,800 58.49 58.98 57.70 2,782,260 3,759,623 -58.2
16/05/2024
58.58
 12,942,100 59.56 59.76 58.39 3,958,300 464,900 210.9
15/05/2024
59.47
 13,069,600 59.27 60.74 58.68 5,605,100 777,000 295.6
14/05/2024
58.78
 16,222,000 57.22 59.66 56.73 4,921,300 1,219,700 221.7
13/05/2024
57.02
 7,241,900 57.61 57.61 56.73 3,117,500 1,013,400 123.3
10/05/2024
57.61
 9,750,700 57.51 57.70 56.14 2,750,300 1,545,400 71.0
09/05/2024
57.61
 10,475,400 57.70 57.90 57.12 3,159,400 1,286,800 110.2
08/05/2024
57.80
 8,126,500 57.31 58.00 56.92 2,450,200 1,317,600 66.9
07/05/2024
58.00
 9,460,000 57.51 58.19 56.24 3,190,600 1,082,300 123.8
06/05/2024
57.02
 11,257,200 54.87 57.51 54.57 2,429,400 646,900 101.5
03/05/2024
54.48
 29,616,700 54.48 55.94 53.79 11,074,300 1,307,600 545.5
02/05/2024
54.38
 21,954,900 54.77 55.55 53.50 5,637,400 1,283,900 239.7
26/04/2024
53.69
 11,864,700 52.33 53.79 51.84 5,777,100 742,000 274.7
25/04/2024
52.62
 19,317,400 50.96 52.62 50.27 5,003,200 1,048,000 210.6
24/04/2024
51.15
 11,530,800 49.10 51.15 48.76 3,666,400 566,400 160.4
23/04/2024
48.71
 18,043,000 48.02 49.20 47.58 6,701,100 4,874,100 91.2
22/04/2024
47.53
 12,292,300 48.12 48.32 47.09 3,963,400 5,797,300 -88.6
19/04/2024
47.14
 9,473,100 48.17 48.22 46.99 538,400 2,559,400 -97.9
17/04/2024
48.32
 6,951,200 49.29 49.29 47.88 2,220,200 1,649,400 28.2
16/04/2024
48.80
 11,616,300 48.41 48.90 47.63 3,033,000 1,864,400 57.7
15/04/2024
48.80
 16,505,200 50.56 50.86 48.41 2,764,500 674,500 105.6
12/04/2024
50.86
 6,665,600 51.15 51.45 50.47 1,627,300 1,370,500 13.3
11/04/2024
51.15
 6,968,900 50.08 51.64 50.08 2,733,100 1,300,500 74.8
10/04/2024
50.86
 10,159,900 51.74 52.03 50.56 1,690,400 2,619,800 -48.5
09/04/2024
51.64
 19,487,100 48.90 51.93 48.71 6,959,100 1,692,700 276.1
08/04/2024
48.90
 6,085,000 49.88 49.88 48.71 1,641,100 1,313,400 16.4
05/04/2024
49.88
 8,145,300 48.90 50.37 48.36 3,553,900 1,170,300 121.0
04/04/2024
49.59
 13,048,500 48.90 49.59 47.92 4,206,300 2,007,000 110.4
03/04/2024
49.10
 14,384,300 49.88 50.08 48.80 2,919,900 3,706,400 -40.2
02/04/2024
50.47
 12,311,500 49.88 50.47 48.85 2,307,900 917,600 70.7
01/04/2024
50.27
 13,699,100 49.68 51.45 49.59 3,117,800 611,400 129.7
29/03/2024
49.98
 11,812,000 49.88 50.86 49.68 3,772,500 477,700 169.7
28/03/2024
49.88
 11,651,700 49.68 51.05 49.29 1,489,400 813,200 34.7
27/03/2024
49.59
 12,737,300 47.73 50.27 47.48 1,173,000 581,000 29.5
26/03/2024
47.58
 7,523,200 47.24 47.83 46.75 830,600 3,749,800 -140.7
25/03/2024
47.24
 10,366,400 47.92 49.20 47.24 773,400 736,200 1.8
22/03/2024
48.02
 12,080,800 47.63 48.32 46.95 1,279,700 475,700 39.0
21/03/2024
47.44
 9,096,600 47.44 47.88 46.95 1,394,600 336,300 51.1
20/03/2024
46.95
 20,639,900 44.60 47.58 44.60 2,860,700 1,622,700 59.8
19/03/2024
44.50
 8,063,800 44.99 45.38 44.35 106,200 969,400 -39.4
18/03/2024
44.89
 12,153,200 46.16 46.90 44.65 1,495,300 1,184,200 14.2
15/03/2024
46.31
 8,865,700 46.21 46.65 45.53 1,166,900 1,320,400 -7.1
14/03/2024
46.21
 13,304,100 47.73 47.92 46.07 1,590,700 2,764,800 -56.2
13/03/2024
47.48
 8,934,000 45.77 47.63 45.77 2,195,700 766,700 68.5
12/03/2024
45.72
 16,650,100 45.14 46.85 45.04 2,676,700 8,265,700 -262.7
11/03/2024
45.38
 13,804,500 46.46 47.24 45.23 3,556,000 4,251,700 -32.9
08/03/2024
46.70
 20,599,700 48.17 48.17 45.97 2,330,018 3,337,800 -48.3
07/03/2024
47.92
 9,439,900 47.63 48.17 47.04 799,100 1,971,900 -57.1
06/03/2024
47.63
 10,313,000 48.90 49.20 47.58 1,247,200 1,876,300 -31.3
05/03/2024
48.90
 22,380,300 46.55 48.90 46.46 7,308,300 2,979,536 210.0
04/03/2024
46.36
 16,593,900 45.58 46.90 45.58 4,049,610 2,443,415 75.8
01/03/2024
45.58
 15,362,500 45.53 46.26 45.09 3,194,000 1,221,300 92.0
29/02/2024
45.19
 13,891,900 45.38 45.97 44.99 2,022,510 1,748,860 12.4
28/02/2024
44.31
 13,790,900 44.01 44.84 43.77 4,483,500 4,106,286 17.0
27/02/2024
43.77
 9,636,200 43.72 44.21 43.43 4,639,200 6,053,118 -63.3
26/02/2024
43.38
 13,530,900 43.03 43.52 42.10 4,083,150 5,955,130 -81.4
23/02/2024
43.03
 17,637,600 44.31 44.55 42.98 1,037,100 5,147,800 -183.6
22/02/2024
44.31
 11,202,700 45.28 45.28 44.21 476,800 2,789,578 -105.5
21/02/2024
45.09
 6,479,800 45.67 45.67 44.99 194,600 2,242,400 -94.7
20/02/2024
45.77
 7,870,400 45.92 45.92 44.99 284,300 2,140,320 -86.2
19/02/2024
45.77
 7,504,700 45.48 46.16 45.14 453,600 1,759,300 -61.0
16/02/2024
45.28
 5,001,500 45.38 45.58 44.79 103,600 1,248,400 -52.9
15/02/2024
44.84
 9,340,100 45.92 45.97 44.84 607,800 2,430,200 -84.2
07/02/2024
45.58
 5,707,100 45.92 46.02 45.43 61,800 1,025,600 -45.1
06/02/2024
45.97
 5,404,000 46.46 46.46 45.77 436,500 1,437,206 -47.1
05/02/2024
46.36
 7,536,900 46.46 46.55 45.77 919,600 948,600 -1.4
02/02/2024
46.36
 11,946,800 45.48 46.36 45.09 2,924,700 1,752,200 55.3
01/02/2024
45.19
 11,303,100 44.01 45.67 44.01 2,629,700 1,406,200 56.5
31/01/2024
44.01
 8,743,600 44.70 44.89 43.67 1,573,600 1,594,500 -0.7
30/01/2024
44.40
 7,138,200 43.62 44.45 43.52 403,700 1,016,700 -27.6
29/01/2024
43.62
 4,128,300 43.96 44.16 43.52 716,000 1,318,100 -26.9
26/01/2024
43.91
 3,781,900 44.01 44.50 43.77 462,400 725,500 -11.8
25/01/2024
44.21
 7,530,100 43.28 44.21 43.13 524,600 1,230,600 -31.5
24/01/2024
43.43
 9,683,400 44.21 44.45 43.38 442,700 1,851,000 -63.2

Chính sách bảo mật | Điều khoản sử dụng |