CTCP Đầu tư Thế giới Di động (mwg)

85.50
0.50
(0.59%)
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
(2025-12-29) 		-3 -3.44% 124,011,000 3,297,900 294.1
84
89.80
85
2 tháng
(2025-11-28) 		4.20 5.26% 263,185,800 15,055,500 1,297.5
77.70
89.80
85
3 tháng
(2025-10-29) 		0 0% 389,025,700 10,970,800 970.0
76.50
89.80
85
6 tháng
(2025-07-31) 		18.80 28.79% 982,036,600 -29,323,356 -2,093.7
65.20
89.80
85
12 tháng
(2025-02-03) 		25.84 44.35% 1,963,408,400 14,656,405 -573.1
45.59
89.80
85
24 tháng
(2024-02-07) 		38.52 84.52% 4,044,866,500 13,921,497 -606.8
43.03
89.80
85
36 tháng
(2023-02-13) 		42.93 104.27% 5,512,408,100 -43,424,811 -3,103.2
34.33
89.80
85
60 tháng
(2021-02-22) 		40.28 91.92% 6,459,634,500 -30,268,711 -362.7
34.33
89.80
85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
41.90
 959,100 41.95 41.95 41.51 1,277,498 1,277,400 0.0
16/02/2023
41.95
 944,200 41.41 42.14 41.46 2,371,400 2,367,300 0.2
15/02/2023
41.41
 1,084,700 41.17 42.14 41.17 2,038,700 2,039,700 -0.0
14/02/2023
41.17
 803,200 41.17 41.66 41.07 3,141,400 3,136,298 0.2
13/02/2023
41.17
 1,726,000 40.78 41.17 40.20 1,835,100 1,838,600 -0.1
10/02/2023
40.78
 2,032,500 42.62 43.06 40.78 3,399,854 3,386,400 0.6
09/02/2023
42.62
 1,472,800 43.11 44.03 42.62 3,255,300 3,260,500 -0.2
08/02/2023
43.11
 1,647,000 44.27 44.56 43.11 4,857,800 4,858,400 -0.0
07/02/2023
44.27
 2,018,900 45.68 46.50 44.27 1,970,800 1,984,254 -0.6
06/02/2023
45.68
 2,653,000 46.31 46.31 44.27 9,080,000 9,079,900 0.0
03/02/2023
46.31
 6,219,600 48.34 48.34 46.31 7,063,865 7,063,865 0
02/02/2023
48.34
 4,860,800 45.63 48.34 44.85 8,500,200 8,500,000 0.0
01/02/2023
45.63
 7,835,500 45.05 45.68 44.27 2,000,000 2,000,100 -0.0
31/01/2023
45.05
 2,723,800 44.76 45.05 43.93 4,960,100 4,960,000 0.0
30/01/2023
44.76
 3,206,700 44.47 45.34 43.98 500 200 0.0
27/01/2023
44.47
 2,479,800 44.17 45.43 44.47 200 0 0.0
19/01/2023
44.17
 3,493,900 43.55 44.66 43.35 0 100 -0.0
18/01/2023
43.55
 3,686,900 41.70 43.79 41.90 0 500 -0.0
17/01/2023
41.70
 2,760,600 40.59 42.04 40.88 0 200 -0.0
16/01/2023
40.59
 1,408,900 40.74 40.98 40.40 0 0 0
13/01/2023
40.74
 1,087,500 40.78 41.32 40.74 42,000 42,000 0
12/01/2023
40.78
 986,100 41.22 41.66 40.74 574,000 574,000 0
11/01/2023
41.22
 1,461,200 40.88 41.85 40.98 500,000 500,000 0
10/01/2023
40.88
 1,424,300 40.69 41.27 40.59 11 0 0.0
09/01/2023
40.69
 2,663,500 41.80 41.95 40.69 0 0 0.0
06/01/2023
41.80
 1,507,500 42.24 42.48 41.80 500,000 500,000 0
05/01/2023
42.24
 1,102,800 42.14 42.62 41.95 500,000 500,011 -0.0
04/01/2023
42.14
 1,872,700 42.58 42.92 41.75 0 0 0.2
03/01/2023
42.58
 1,998,900 41.56 42.62 41.17 0 0 0.2
30/12/2022
41.56
 1,652,400 41.56 41.66 40.74 1,754,078 1,750,000 0.2
29/12/2022
41.56
 1,212,100 41.66 41.66 40.78 301,700 300,000 0.1
28/12/2022
41.66
 1,389,600 42.43 42.43 40.59 1,740,000 1,740,000 0
27/12/2022
42.43
 2,324,700 41.27 42.43 40.20 130,400 134,478 -0.2
26/12/2022
41.27
 2,559,500 44.37 44.37 41.27 6,650,000 6,651,700 -0.1
23/12/2022
44.37
 1,584,400 45.05 45.05 44.13 1,067,000 1,067,000 0
22/12/2022
45.05
 1,519,800 44.95 45.24 43.88 683,200 683,200 0
21/12/2022
44.95
 2,052,300 45.05 45.29 42.96 43,820 43,800 0.0
20/12/2022
45.05
 3,352,500 45.68 45.68 42.82 10 0 0.0
19/12/2022
45.68
 3,782,800 46.35 47.27 45.68 0 20 -0.0
16/12/2022
46.35
 3,003,400 45.53 46.45 44.47 13,000 20 0.6
15/12/2022
45.53
 2,539,400 45.00 46.02 44.71 8 10 -0.0
14/12/2022
45.00
 2,187,800 44.95 45.82 44.37 0 0 -0.6
13/12/2022
44.95
 1,956,200 44.47 44.95 43.01 789,010 802,000 -0.6
12/12/2022
44.47
 3,474,400 44.76 45.82 43.59 600 8 0.0
09/12/2022
44.76
 1,675,300 44.56 45.14 43.93 500 0 0.0
08/12/2022
44.56
 2,626,500 43.45 45.53 43.79 51,200 51,210 -0.0
07/12/2022
43.45
 2,930,100 42.96 43.59 42.14 0 600 -0.0
06/12/2022
42.96
 4,093,900 46.11 46.11 42.96 467,600 468,100 -0.0
05/12/2022
46.11
 4,146,000 45.53 47.32 45.58 500,309 500,000 0.0
02/12/2022
45.53
 6,464,800 42.67 45.53 42.04 600,000 600,000 0
01/12/2022
42.67
 5,855,800 42.72 44.17 41.41 9,100 0 0.4
30/11/2022
42.72
 3,777,700 41.46 43.59 41.66 0 309 -0.0
29/11/2022
41.46
 5,268,600 38.90 41.46 39.23 200,000 200,000 0
28/11/2022
38.90
 4,322,000 36.62 39.14 37.10 3,000 9,100 -0.2
25/11/2022
36.62
 2,595,300 36.52 37.10 35.36 600,000 600,000 0
24/11/2022
36.52
 7,862,600 39.23 39.23 36.52 6,022,000 6,022,000 0
23/11/2022
39.23
 1,510,200 38.94 39.62 38.85 0 3,000 -0.1
22/11/2022
38.94
 3,707,900 39.38 40.30 38.60 0 0 0
21/11/2022
39.38
 1,762,800 40.83 40.83 39.38 100,000 100,000 0
18/11/2022
40.83
 4,367,700 40.49 40.93 38.65 80,000 80,000 0
17/11/2022
40.49
 2,857,700 39.19 41.56 39.52 345,000 343,500 0.1
16/11/2022
39.19
 8,555,200 36.67 39.19 34.15 802,900 802,900 0
15/11/2022
36.67
 2,983,600 39.38 39.38 36.67 1,346,100 1,344,300 0.1
14/11/2022
39.38
 3,514,300 41.66 41.66 39.14 47,600 49,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |