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)
12/07/2023
47.57
 4,490,200 47.27 47.76 46.69 0 0 0
11/07/2023
47.27
 8,177,100 46.26 47.27 45.87 0 35,100 -1.7
10/07/2023
46.26
 10,232,900 44.08 46.26 44.37 420,000 1,356,700 -44.8
07/07/2023
44.08
 7,401,500 41.85 44.08 41.70 0 0 0
06/07/2023
41.85
 4,541,700 42.14 42.38 41.51 0 0 0
05/07/2023
42.14
 6,770,800 41.95 43.06 42.00 0 420,000 -18.3
04/07/2023
41.95
 4,287,800 41.66 42.29 41.32 0 310,000 -13.4
03/07/2023
41.66
 1,799,500 41.95 42.29 41.46 0 0 0
30/06/2023
41.95
 3,505,400 41.56 42.53 41.17 0 2,400 -0.1
29/06/2023
41.56
 2,949,200 42.19 42.53 41.56 0 800 -0.0
28/06/2023
42.19
 3,512,900 42.82 43.06 41.85 0 119,700 -5.3
27/06/2023
42.82
 2,478,000 42.72 43.50 42.38 0 0 0
26/06/2023
42.72
 5,257,800 41.61 43.11 41.27 0 2,000 -0.1
23/06/2023
41.61
 2,030,200 41.70 41.85 41.37 0 0 0
22/06/2023
41.70
 4,105,500 41.37 42.29 41.03 0 0 0
21/06/2023
41.37
 2,565,900 41.17 41.37 40.88 0 0 0
20/06/2023
41.17
 2,476,500 40.20 41.17 40.30 0 0 0
19/06/2023
40.20
 2,063,100 40.06 40.40 39.82 0 0 0
16/06/2023
40.06
 4,410,000 40.40 40.98 39.86 0 0 0
15/06/2023
40.40
 2,810,300 40.74 41.07 40.15 0 4,800 -0.2
14/06/2023
40.74
 3,321,400 41.66 41.66 40.74 0 0 0
13/06/2023
41.66
 3,399,100 41.66 42.04 41.27 0 0 0
12/06/2023
41.66
 7,248,100 40.11 41.66 40.20 0 0 0
09/06/2023
40.11
 4,124,000 39.38 40.11 39.23 0 0 0
08/06/2023
39.38
 4,513,900 40.49 40.69 39.33 0 1,000 -0.0
07/06/2023
40.49
 4,745,100 40.49 40.64 39.77 0 3,000 -0.1
06/06/2023
40.49
 4,665,200 39.91 40.74 39.77 0 0 0
05/06/2023
39.91
 6,617,800 39.52 40.30 39.52 0 0 0
02/06/2023
39.52
 5,707,900 38.07 39.57 37.97 0 0 0
01/06/2023
38.07
 2,907,500 37.97 38.27 37.49 0 15,000 -0.6
31/05/2023
37.97
 1,975,100 38.17 38.22 37.73 0 200 -0.0
30/05/2023
38.17
 4,818,400 37.49 38.56 37.64 0 0 0
29/05/2023
37.49
 2,263,500 37.01 37.49 36.96 0 0 0
26/05/2023
37.01
 882,500 36.81 37.20 36.81 0 0 0
25/05/2023
36.81
 1,477,500 36.76 37.20 36.62 0 0 0
24/05/2023
36.76
 1,246,300 37.10 37.25 36.72 0 0 0
23/05/2023
37.10
 1,354,100 37.15 37.59 37.01 0 0 0
22/05/2023
37.15
 1,420,700 36.96 37.44 36.86 0 100 -0.0
19/05/2023
36.96
 1,567,200 37.01 37.01 36.62 0 0 0
18/05/2023
37.01
 1,537,800 36.96 37.49 36.91 0 0 0
17/05/2023
36.96
 1,326,900 37.25 37.44 36.76 2,300 0 0.1
16/05/2023
37.25
 2,129,700 37.68 37.73 37.01 0 0 0
15/05/2023
37.68
 2,782,400 37.78 38.17 37.64 0 400 -0.0
12/05/2023
37.78
 2,033,800 37.49 37.88 37.01 0 2,300 -0.1
11/05/2023
37.49
 1,659,900 37.78 38.12 37.35 0 0 0
10/05/2023
37.78
 2,354,900 36.76 37.78 36.72 0 0 0
09/05/2023
36.76
 931,100 36.81 37.15 36.67 0 2,000 -0.1
08/05/2023
36.81
 1,190,600 36.62 37.05 36.62 0 301,100 -11.4
05/05/2023
36.62
 1,173,200 36.81 36.91 36.47 500 0 0.0
04/05/2023
36.81
 2,300,900 37.68 37.68 36.72 0 0 0
28/04/2023
37.68
 1,826,600 37.44 37.83 37.39 0 0 0
27/04/2023
37.44
 1,286,400 37.20 37.44 36.96 0 500 -0.0
26/04/2023
37.20
 1,835,600 36.52 37.20 36.47 50,000 50,000 0
25/04/2023
36.52
 2,735,300 37.20 37.59 36.33 1,466,056 1,466,056 0
24/04/2023
37.20
 3,211,100 38.07 38.07 37.05 2,067,100 2,067,100 0
21/04/2023
38.07
 2,811,100 38.80 39.14 38.07 450,000 450,000 0
20/04/2023
38.80
 1,246,900 39.23 39.23 38.65 0 0 0
19/04/2023
39.23
 2,949,400 38.70 40.01 38.75 801,400 801,400 0
18/04/2023
38.70
 2,755,700 38.60 39.48 38.70 875,000 875,000 0
17/04/2023
38.60
 1,406,900 38.75 38.75 38.31 464,400 464,400 0
14/04/2023
38.75
 2,679,300 39.77 40.11 38.75 0 0 0.0
13/04/2023
39.77
 3,135,000 39.48 40.01 39.38 581,072 581,000 0.0
12/04/2023
39.48
 3,970,800 39.43 40.40 39.23 1,695,700 1,695,700 0
11/04/2023
39.43
 2,852,300 39.72 39.72 38.94 2,897,200 2,897,200 0
10/04/2023
39.72
 5,829,400 37.59 39.86 37.97 5,403,900 5,403,972 -0.0
07/04/2023
37.59
 1,844,300 37.88 37.88 37.30 628,800 628,800 0
06/04/2023
37.88
 1,971,300 38.51 38.75 37.83 559,900 559,800 0.0
05/04/2023
38.51
 1,735,900 38.56 38.60 38.27 0 0 0.8
04/04/2023
38.56
 3,133,300 37.78 38.70 37.83 0 0 0.8
03/04/2023
37.78
 2,112,100 37.35 37.97 37.49 1,073,059 1,052,700 0.8
31/03/2023
37.35
 1,815,500 37.20 37.73 37.05 1,658,954 1,658,900 0.0
30/03/2023
37.20
 2,483,000 37.49 37.97 36.96 3,826,300 3,825,300 0.0
29/03/2023
37.49
 1,830,200 37.88 38.12 37.49 1,176,200 1,196,559 -0.8
28/03/2023
37.88
 4,198,400 36.91 38.07 36.91 1,631,300 1,631,354 -0.0
27/03/2023
36.91
 2,465,100 36.76 37.25 36.67 710,000 706,000 0.2
24/03/2023
36.76
 1,729,500 36.62 37.01 36.42 0 100 -0.0
23/03/2023
36.62
 1,238,600 36.76 36.76 36.33 0 0 0
22/03/2023
36.76
 1,507,000 37.30 37.44 36.76 0 5,000 -0.2
21/03/2023
37.30
 1,411,300 36.91 37.59 36.33 1,966,800 1,966,800 -0.0
20/03/2023
36.91
 2,298,600 38.17 38.17 36.86 990,400 990,200 0.0
17/03/2023
38.17
 953,800 37.73 38.65 37.64 418,478 418,478 0
16/03/2023
37.73
 590,600 38.75 38.75 37.68 350,000 350,000 0
15/03/2023
38.75
 1,899,200 37.39 38.85 38.17 417,400 417,600 -0.0
14/03/2023
37.39
 1,611,600 38.17 38.36 37.10 223,200 223,000 0.0
13/03/2023
38.17
 1,349,100 38.51 38.75 38.17 0 0 0
10/03/2023
38.51
 1,573,000 38.75 38.85 38.17 38,840 38,840 0
09/03/2023
38.75
 2,116,000 38.17 39.28 38.31 680,610 680,610 0
08/03/2023
38.17
 2,029,100 38.46 38.46 37.44 1,222,300 1,220,300 0.1
07/03/2023
38.46
 1,585,700 38.17 38.94 37.97 33,118 33,118 0
06/03/2023
38.17
 1,474,200 38.17 39.23 38.17 0 200 -0.0
03/03/2023
38.17
 1,857,500 39.04 39.33 38.17 20,600 22,600 -0.1
02/03/2023
39.04
 868,900 39.52 39.72 38.75 255,500 251,400 0.2
01/03/2023
39.52
 1,520,500 38.75 39.72 38.02 383,600 383,900 -0.0
28/02/2023
38.75
 1,567,900 39.23 39.91 38.60 29,000 29,000 0
27/02/2023
39.23
 1,974,700 40.78 40.78 39.23 239,500 243,600 -0.2
24/02/2023
40.78
 1,625,600 41.66 41.66 40.30 1,028,118 1,028,300 -0.0
23/02/2023
41.66
 1,313,900 41.66 41.66 40.69 3,411,400 3,434,625 -1.0
22/02/2023
41.66
 1,644,500 43.11 43.11 41.66 900,000 900,200 -0.0
21/02/2023
43.11
 1,405,600 42.92 43.84 43.01 0 18 -0.0
20/02/2023
42.92
 1,874,700 41.90 42.92 41.41 484,900 483,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |