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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |