CTCP Đầu tư Thế giới Di động (mwg)

76.40
-0.50
(-0.65%)
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
(2026-05-13) 		-6.80 -8.12% 108,820,100 -1,901,569 0
76.30
84.20
76.40
2 tháng
(2026-04-13) 		-4.40 -5.41% 229,178,200 5,105,504 0
76.30
87.30
76.40
3 tháng
(2026-03-16) 		-3.70 -4.59% 364,221,700 -7,955,371 -976.4
74.20
87.30
76.40
6 tháng
(2025-12-15) 		-0.80 -1.03% 845,306,600 6,671,529 250.1
74.20
93.70
76.40
12 tháng
(2025-06-17) 		13.41 21.13% 1,884,450,800 -22,677,910 -2,151.2
62.80
93.70
76.40
24 tháng
(2024-06-24) 		16.26 26.82% 3,709,497,000 -17,935,397 -2,866.4
45.59
93.70
76.40
36 tháng
(2023-06-28) 		34.71 82.28% 5,941,096,500 -46,202,357 -3,700.0
34.33
93.70
76.40
60 tháng
(2021-07-08) 		21.73 39.38% 7,027,103,000 -37,933,702 -2,325.0
34.33
93.70
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
47.34
 13,700,700 48.22 48.41 47.14 690,600 5,560,400 -237.7
11/10/2023
48.22
 3,478,300 47.78 48.22 47.53 252,800 187,800 3.2
10/10/2023
47.78
 4,821,300 46.90 48.36 47.34 563,600 420,100 7.0
09/10/2023
46.90
 6,457,800 47.24 47.83 46.60 238,000 459,200 -10.7
06/10/2023
47.24
 5,188,100 45.97 47.44 45.28 645,300 776,700 -6.1
05/10/2023
45.97
 6,348,200 48.12 48.80 45.97 519,100 1,341,300 -40.0
04/10/2023
48.12
 4,826,800 47.92 48.90 46.95 768,500 1,428,200 -32.5
03/10/2023
47.92
 8,976,200 50.76 50.76 47.24 1,858,900 1,148,000 35.2
02/10/2023
50.76
 4,207,600 51.45 51.84 50.66 526,800 670,300 -7.7
29/09/2023
51.45
 4,945,900 51.84 52.62 51.45 1,468,600 1,190,300 14.8
28/09/2023
51.84
 8,909,300 50.86 53.50 51.35 448,700 1,135,200 -36.5
27/09/2023
50.86
 4,904,400 50.37 50.86 49.10 1,174,300 311,600 43.9
26/09/2023
50.37
 8,271,400 49.88 50.56 49.39 1,023,400 1,766,800 -38.0
25/09/2023
49.88
 7,693,400 50.96 51.84 48.80 1,304,500 198,600 56.7
22/09/2023
50.96
 11,804,800 53.01 53.01 50.17 406,500 1,029,100 -32.6
21/09/2023
53.01
 9,500,900 54.57 54.57 53.01 899,200 853,100 1.9
20/09/2023
54.57
 6,834,800 54.28 54.97 53.40 141,300 1,933,100 -99.7
19/09/2023
54.28
 8,835,900 53.79 54.28 51.84 1,945,900 1,803,800 7.6
18/09/2023
53.79
 6,610,200 54.67 54.67 52.91 0 0 0
15/09/2023
54.67
 7,838,900 56.04 56.24 54.18 262,400 1,433,900 -66.1
14/09/2023
56.04
 8,439,000 56.24 57.22 55.85 794,600 1,474,600 -39.4
13/09/2023
56.24
 16,051,000 54.57 58.00 54.28 1,359,600 2,720,400 -79.0
12/09/2023
54.57
 4,794,300 53.30 54.57 52.81 367,600 483,400 -6.3
11/09/2023
53.30
 8,457,600 54.28 54.97 52.62 1,683,500 1,453,500 12.5
08/09/2023
54.28
 7,805,800 53.79 55.26 53.30 1,644,900 1,413,000 12.6
07/09/2023
53.79
 5,993,300 53.79 54.57 53.11 1,052,900 339,800 39.2
06/09/2023
53.79
 5,121,300 53.11 54.38 52.62 353,800 292,400 3.3
05/09/2023
53.11
 8,353,500 52.62 54.28 52.23 991,600 475,300 27.7
31/08/2023
52.62
 5,206,100 52.62 53.21 52.33 894,200 456,200 23.6
30/08/2023
52.62
 7,312,500 51.74 53.30 51.74 1,160,900 290,200 47.0
29/08/2023
51.74
 8,303,900 50.56 52.03 50.37 1,269,600 1,094,100 9.3
28/08/2023
50.56
 8,495,500 49.39 50.76 49.29 1,030,700 2,902,200 -96.2
25/08/2023
49.39
 7,139,000 49.20 50.27 48.90 308,400 2,918,000 -132.2
24/08/2023
49.20
 5,727,600 48.61 49.68 48.61 214,300 1,529,000 -66.3
23/08/2023
48.61
 4,957,900 48.90 49.59 48.12 1,043,500 1,276,200 -11.4
22/08/2023
48.90
 10,145,800 47.92 49.10 46.31 1,139,800 2,497,600 -67.5
21/08/2023
47.92
 7,064,800 49.10 49.39 47.68 65,300 1,842,500 -87.8
18/08/2023
49.10
 14,262,600 52.72 52.72 49.10 647,000 1,257,800 -30.2

Chính sách bảo mật | Điều khoản sử dụng |