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)
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
01/12/2023
37.90
 4,161,100 37.90 38.14 37.21 543,700 406,800 5.2
30/11/2023
37.65
 4,030,900 38.00 38.24 37.65 482,500 427,400 2.1
29/11/2023
37.95
 8,518,200 37.31 38.58 37.31 586,900 3,721,900 -121.7
28/11/2023
37.17
 6,131,600 37.21 37.31 36.53 1,248,800 1,725,100 -18.2
27/11/2023
37.17
 5,269,900 37.65 37.70 37.17 733,700 645,700 3.2
24/11/2023
37.70
 11,181,000 37.07 37.70 36.33 1,697,600 1,526,100 5.9
23/11/2023
36.48
 8,073,600 39.12 39.42 36.48 241,400 1,277,000 -41.4
22/11/2023
38.93
 14,503,500 39.90 39.95 38.44 835,900 2,300,900 -58.4
21/11/2023
40.00
 5,778,700 40.59 40.59 39.71 528,900 1,103,500 -23.6
20/11/2023
39.66
 7,558,500 39.27 40.74 39.27 709,600 1,209,600 -20.7
17/11/2023
40.49
 10,996,900 40.59 41.57 39.76 1,204,500 2,758,400 -65.1
16/11/2023
40.59
 10,534,200 40.59 40.69 39.81 0 0 0
15/11/2023
40.98
 10,338,300 41.47 41.57 40.44 1,744,700 2,690,000 -40.0
14/11/2023
40.59
 15,235,500 40.10 41.18 39.90 2,105,421 5,225,898 -129.9
13/11/2023
39.12
 9,192,300 38.68 39.42 38.19 683,300 1,874,100 -47.4
10/11/2023
38.53
 11,053,600 38.88 39.42 38.14 871,400 673,700 7.8
09/11/2023
39.42
 12,143,300 39.61 40.44 39.02 802,800 2,123,600 -54.0
08/11/2023
38.73
 19,608,000 37.07 38.73 35.89 1,397,600 7,586,800 -235.7
07/11/2023
37.36
 10,423,200 37.07 38.58 36.68 1,760,200 2,547,400 -30.1
06/11/2023
37.21
 12,639,800 38.14 38.14 36.77 1,786,300 2,881,200 -41.7
03/11/2023
38.09
 12,409,700 36.19 38.34 36.19 2,586,100 1,114,600 56.5
02/11/2023
36.19
 21,181,700 34.33 36.58 32.86 2,748,400 10,845,700 -284.3
01/11/2023
34.33
 21,092,800 36.87 36.87 34.33 2,597,200 7,899,100 -187.8
31/10/2023
36.87
 13,210,100 39.61 39.81 36.87 1,043,500 3,590,000 -97.7
30/10/2023
39.61
 4,251,000 41.08 41.08 39.61 923,400 844,300 3.1
27/10/2023
41.08
 4,691,100 41.08 41.57 40.49 881,500 1,060,000 -7.6
26/10/2023
41.08
 15,050,000 42.54 42.54 39.61 2,901,600 1,337,400 64.8
25/10/2023
42.54
 4,769,400 42.06 43.23 42.06 146,200 837,000 -30.0
24/10/2023
42.06
 8,218,500 42.06 42.64 40.83 1,253,300 4,441,400 -135.2
23/10/2023
42.06
 8,575,600 43.72 43.87 41.66 676,700 4,358,000 -160.6
20/10/2023
43.72
 7,022,500 42.06 44.01 42.06 1,542,300 1,353,000 8.1
19/10/2023
42.06
 8,072,300 43.72 43.72 42.06 1,624,800 2,378,200 -33.5
18/10/2023
43.72
 11,414,600 45.28 45.97 42.69 1,835,100 1,701,100 4.5
17/10/2023
45.28
 7,887,900 47.53 47.83 45.28 912,900 1,566,900 -31.8
16/10/2023
47.53
 8,502,700 48.41 49.59 47.53 731,800 3,569,700 -141.3
13/10/2023
48.41
 9,845,400 47.34 48.41 47.39 1,199,200 3,710,300 -123.3

Chính sách bảo mật | Điều khoản sử dụng |