CTCP Đầu tư Thế giới Di động (mwg)

85.10
-0.70
(-0.82%)
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)
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
23/01/2024
44.40
 6,100,600 45.14 45.14 44.26 933,100 1,448,800 -23.4
22/01/2024
45.14
 7,235,900 45.09 45.28 44.16 958,900 380,200 26.5
19/01/2024
45.04
 10,717,800 44.99 45.67 44.31 2,311,600 912,500 64.3
18/01/2024
44.84
 8,902,000 43.91 44.84 43.62 3,539,800 863,900 121.7
17/01/2024
43.91
 12,486,000 43.33 44.60 43.33 6,184,000 2,660,200 159.0
16/01/2024
43.33
 17,419,100 41.96 43.43 41.86 6,431,500 3,079,600 147.8
15/01/2024
41.96
 8,986,100 41.62 42.35 41.32 3,568,900 1,285,200 97.9
12/01/2024
40.98
 7,139,700 40.93 41.66 40.88 1,590,800 360,600 51.9
11/01/2024
41.52
 4,992,900 41.32 42.20 41.27 1,356,100 2,021,200 -28.2
10/01/2024
41.32
 6,770,700 41.76 41.96 40.98 1,674,900 666,600 42.8
09/01/2024
41.76
 9,017,100 42.20 42.25 41.47 1,587,400 1,106,800 20.4
08/01/2024
42.25
 6,213,200 43.33 43.33 42.25 606,700 1,065,000 -19.9
05/01/2024
42.89
 9,042,100 42.25 43.13 42.06 1,566,500 1,564,900 -0.0
04/01/2024
42.25
 8,516,100 42.25 42.84 42.06 424,600 637,800 -9.2
03/01/2024
42.25
 6,083,900 41.47 42.50 41.08 727,000 1,176,500 -19.4
02/01/2024
41.52
 7,140,400 42.15 42.35 41.22 1,611,200 1,269,900 14.3
29/12/2023
41.86
 4,181,100 42.25 42.35 41.71 433,600 575,100 -6.1
28/12/2023
42.10
 6,371,500 41.91 42.30 41.86 1,448,700 804,400 27.7
27/12/2023
41.91
 5,243,000 41.76 42.10 41.62 1,577,400 1,055,100 22.3
26/12/2023
41.76
 6,768,400 41.62 42.20 41.42 1,421,300 1,249,100 7.2
25/12/2023
41.71
 8,477,900 41.42 42.74 41.42 398,300 646,200 -10.7
22/12/2023
41.42
 6,074,600 41.52 41.71 41.08 2,465,900 1,170,000 54.9
21/12/2023
41.71
 7,205,700 41.27 41.76 40.93 1,781,600 881,500 38.2
20/12/2023
41.47
 12,451,800 39.76 41.47 39.61 4,215,200 1,692,500 105.6
19/12/2023
39.76
 5,738,900 38.63 40.00 38.34 1,342,800 1,063,000 11.0
18/12/2023
38.73
 8,699,600 40.05 40.05 38.63 1,109,800 1,284,800 -7.1
15/12/2023
39.86
 9,350,200 40.69 40.69 39.61 1,490,900 2,184,500 -28.3
14/12/2023
40.69
 6,544,400 41.18 41.37 40.49 1,576,400 1,030,700 22.8
13/12/2023
40.78
 10,863,600 41.86 42.64 40.64 1,309,400 2,111,100 -34.2
12/12/2023
41.57
 5,956,500 41.57 41.66 41.18 905,600 1,039,700 -5.7
11/12/2023
41.57
 6,207,500 41.66 41.71 40.98 1,038,300 1,026,700 0.5
08/12/2023
41.66
 16,804,000 39.90 42.06 39.51 1,526,000 966,700 23.4
07/12/2023
39.95
 10,595,000 40.15 40.20 38.63 1,602,300 2,017,800 -16.9
06/12/2023
40.05
 9,053,800 39.12 40.15 39.07 1,148,400 1,514,000 -14.8
05/12/2023
39.12
 6,197,600 39.07 39.22 38.83 560,700 558,800 0.0
04/12/2023
39.07
 10,597,400 38.05 39.56 37.95 563,300 857,000 -12.0

Chính sách bảo mật | Điều khoản sử dụng |