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)
03/02/2025
57.37
 4,684,900 57.27 57.85 56.79 735,600 2,221,700 -87.5
24/01/2025
58.34
 6,757,300 57.47 58.34 56.88 1,085,500 1,192,200 -6.1
23/01/2025
57.47
 5,657,500 55.62 57.76 55.62 1,011,300 963,400 3.4
22/01/2025
55.72
 3,103,000 56.20 56.30 55.72 456,600 1,015,092 -32.1
21/01/2025
56.01
 3,419,600 56.01 56.49 55.52 294,450 766,900 -27.2
20/01/2025
55.81
 2,216,200 56.01 56.20 55.62 291,200 366,000 -4.3
17/01/2025
56.01
 2,697,800 55.62 56.11 55.52 335,000 687,800 -20.3
16/01/2025
56.11
 3,794,300 55.52 56.30 55.33 244,900 643,100 -22.8
15/01/2025
55.62
 3,242,300 55.72 56.20 55.14 134,410 643,900 -29.1
14/01/2025
55.52
 2,917,600 55.62 55.81 54.94 394,138 1,128,500 -41.8
13/01/2025
55.62
 3,791,900 54.94 56.01 54.84 557,600 828,719 -15.6
10/01/2025
55.81
 3,594,100 55.81 56.30 55.23 855,800 874,500 -1.0
09/01/2025
56.01
 1,738,300 56.30 56.30 55.81 337,201 544,700 -12.0
08/01/2025
56.40
 3,068,200 55.43 56.40 54.84 330,020 1,060,000 -41.5
07/01/2025
55.43
 5,532,900 55.62 56.11 54.75 939,600 1,427,846 -27.9
06/01/2025
55.33
 5,409,900 56.69 57.56 55.33 677,700 1,067,000 -22.8
03/01/2025
56.88
 6,604,400 58.82 58.92 56.88 219,600 894,790 -40.2
02/01/2025
58.82
 3,969,400 59.12 59.41 58.53 391,500 404,140 -0.8
31/12/2024
59.21
 4,520,300 59.12 59.21 58.73 324,200 99,200 13.7
30/12/2024
59.21
 4,178,100 58.73 59.41 58.73 242,800 675,500 -26.4
27/12/2024
59.60
 6,947,200 58.82 59.79 58.63 602,632 1,098,800 -29.9
26/12/2024
59.70
 6,554,700 60.57 60.57 58.73 277,240 530,800 -15.7
25/12/2024
60.38
 6,300,500 59.50 60.47 59.50 292,500 205,700 5.4
24/12/2024
59.50
 3,062,600 59.41 59.50 58.92 388,900 33,700 21.7
23/12/2024
59.21
 5,538,600 58.82 59.31 58.73 1,270,000 1,019,054 15.3
20/12/2024
58.82
 3,751,400 58.24 59.02 57.85 1,556,025 998,100 33.8
19/12/2024
58.05
 7,103,100 58.05 58.14 57.66 1,290,600 1,375,698 -5.1
18/12/2024
58.44
 4,076,200 58.44 58.73 58.14 477,910 1,642,432 -69.9
17/12/2024
58.53
 3,676,200 59.21 59.21 58.44 314,800 1,537,103 -73.9
16/12/2024
59.21
 3,621,300 59.21 59.60 58.44 410,200 546,688 -8.3
13/12/2024
59.21
 5,596,800 58.05 59.50 57.85 1,343,900 1,514,700 -10.2
12/12/2024
58.24
 3,772,900 58.53 58.73 58.14 509,566 1,218,124 -42.6
11/12/2024
58.24
 4,821,400 58.92 59.02 58.14 203,356 1,398,300 -72.2
10/12/2024
59.02
 4,226,800 59.31 59.41 58.73 196,400 1,541,000 -81.8
09/12/2024
59.31
 4,410,300 59.79 59.79 59.02 342,023 982,777 -39.2
06/12/2024
59.31
 7,825,300 59.02 60.09 58.73 272,500 1,875,600 -98.1
05/12/2024
59.21
 8,615,300 56.69 59.41 56.40 1,045,300 948,016 5.5
04/12/2024
56.40
 8,857,200 57.66 58.05 56.30 138,300 4,405,998 -250.2
03/12/2024
58.05
 4,019,600 58.34 58.53 57.85 190,192 1,424,794 -73.9
02/12/2024
58.63
 2,789,900 58.92 58.92 58.14 428,910 525,200 -5.8
29/11/2024
58.73
 5,587,400 58.24 58.73 57.17 727,700 426,806 18.2
28/11/2024
58.24
 3,774,500 58.53 58.82 57.95 359,122 394,900 -2.2
27/11/2024
58.44
 4,937,400 58.14 59.12 57.76 720,850 417,600 18.3
26/11/2024
58.24
 4,370,400 57.56 58.34 57.27 377,603 786,400 -24.4
25/11/2024
57.27
 4,568,500 57.08 57.56 56.88 448,500 1,318,200 -51.3
22/11/2024
57.27
 5,804,700 56.98 57.66 56.69 1,557,510 789,500 45.4
21/11/2024
56.98
 8,166,800 55.33 57.17 54.84 684,900 2,375,602 -97.3
20/11/2024
55.14
 9,752,900 55.52 56.40 54.36 2,188,800 4,032,100 -105.4
19/11/2024
55.81
 5,338,500 57.27 57.27 55.81 609,900 1,567,919 -55.5
18/11/2024
57.17
 12,080,100 58.14 58.14 55.43 1,898,600 3,784,200 -110.2
15/11/2024
58.14
 6,648,600 59.02 59.31 58.05 129,063 739,600 -36.8
14/11/2024
59.50
 4,481,400 59.70 59.79 58.92 211,500 309,200 -6.0
13/11/2024
60.09
 7,232,500 59.02 60.47 58.53 2,138,818 1,315,938 51.4
12/11/2024
59.02
 10,600,700 61.25 61.35 59.02 1,241,400 1,699,900 -29.1
11/11/2024
61.15
 9,390,500 62.61 63.10 61.06 490,800 1,251,500 -48.2
08/11/2024
63.10
 4,698,600 63.48 63.48 62.61 470,200 222,900 16.1
07/11/2024
63.48
 5,244,200 63.87 63.87 62.90 1,300,300 571,000 47.6
06/11/2024
63.68
 5,415,900 63.77 63.77 63.10 0 0 0
05/11/2024
63.68
 5,272,300 63.00 63.68 62.90 1,240,900 1,313,200 -4.8
04/11/2024
63.19
 9,363,400 63.97 63.97 62.80 2,604,800 1,633,500 63.4
01/11/2024
64.07
 21,332,900 63.97 64.16 63.58 5,961,300 4,325,900 108.0
31/10/2024
64.55
 6,146,200 64.07 64.55 63.68 1,071,100 1,702,000 -41.8
30/10/2024
64.07
 8,927,400 64.55 64.55 63.77 1,497,500 1,762,700 -17.6
29/10/2024
64.55
 9,538,500 63.68 64.55 63.48 2,734,100 1,818,700 60.4
28/10/2024
63.58
 3,958,700 63.58 63.68 63.00 1,073,500 390,500 44.5
25/10/2024
63.58
 4,951,300 63.48 64.07 63.10 1,525,300 443,000 70.9
24/10/2024
63.48
 4,641,700 63.48 64.07 63.00 1,318,800 373,100 61.8
23/10/2024
63.77
 6,100,300 64.16 64.36 63.19 1,194,900 908,800 18.8
22/10/2024
64.36
 9,781,100 64.36 64.84 63.58 1,948,200 792,100 76.6
21/10/2024
63.87
 4,333,000 63.39 64.07 63.00 175,100 422,600 -16.3
18/10/2024
63.77
 6,162,200 63.97 64.16 63.29 1,088,300 10,200 70.9
17/10/2024
63.87
 6,628,300 63.87 63.87 63.29 733,100 873,700 -9.2
16/10/2024
63.58
 13,710,200 62.51 63.77 62.42 1,920,500 1,171,700 48.8
15/10/2024
62.51
 12,469,800 62.03 62.90 61.83 863,800 1,097,600 -14.7
14/10/2024
61.74
 8,405,400 63.00 63.10 61.74 886,600 1,623,100 -47.4
11/10/2024
62.61
 10,009,100 63.10 63.39 61.64 1,350,700 689,200 42.6
10/10/2024
63.10
 8,668,600 62.61 63.48 62.22 667,800 810,700 -9.3
09/10/2024
62.32
 20,847,000 63.10 63.39 61.74 2,233,400 4,603,700 -152.4
08/10/2024
63.29
 11,008,100 64.75 64.75 63.10 1,126,900 2,967,500 -121.0
07/10/2024
64.36
 5,548,200 64.75 65.13 63.97 914,400 408,600 33.5
04/10/2024
64.45
 5,272,300 64.55 64.84 64.26 515,500 710,800 -13.0
03/10/2024
64.36
 14,743,000 65.42 65.42 63.87 870,300 754,800 7.6
02/10/2024
65.42
 7,157,400 65.52 65.91 65.04 376,600 286,600 6.0
01/10/2024
65.81
 9,995,700 66.30 66.69 65.81 2,549,200 144,500 163.7
30/09/2024
66.10
 5,927,100 65.52 66.10 64.94 2,240,300 1,994,400 17.0
27/09/2024
65.52
 13,131,500 66.59 66.59 64.84 719,400 1,719,200 -67.7
26/09/2024
66.30
 7,182,600 66.78 67.46 66.30 1,034,700 508,700 36.0
25/09/2024
66.69
 5,446,300 66.49 66.69 66.01 1,755,900 522,900 84.4
24/09/2024
66.10
 6,640,500 65.52 66.78 65.52 2,084,900 707,200 94.0
23/09/2024
65.33
 5,047,700 66.01 66.01 64.84 2,004,900 973,100 69.5
20/09/2024
66.01
 5,016,600 66.59 66.69 66.01 642,400 481,500 11.0
19/09/2024
66.20
 5,280,600 66.49 66.49 65.72 1,226,000 723,400 34.2
18/09/2024
66.20
 10,676,700 64.94 66.59 64.84 2,093,900 2,466,700 -25.0
17/09/2024
64.84
 8,761,200 64.26 64.84 63.58 1,432,900 3,617,600 -143.8
16/09/2024
64.16
 5,295,500 64.94 65.04 64.07 569,500 1,186,100 -41.1
13/09/2024
65.23
 7,126,500 65.23 65.52 64.55 734,600 2,588,900 -124.3
12/09/2024
65.52
 3,872,500 66.01 66.01 65.23 362,800 1,046,000 -46.1
11/09/2024
65.81
 6,804,000 65.81 65.91 65.13 2,886,500 3,718,800 -56.3
10/09/2024
65.81
 6,456,200 65.52 66.69 65.52 1,813,700 1,451,300 24.6
09/09/2024
65.52
 3,677,000 65.72 66.01 65.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |