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)
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
11/11/2022
41.66
 3,565,100 41.03 43.01 41.66 80,800 80,800 0
10/11/2022
41.03
 3,670,600 44.08 44.08 41.03 3,500 1,800 0.1
09/11/2022
44.08
 2,156,900 43.21 45.00 43.16 0 0 0
08/11/2022
43.21
 4,117,000 41.51 44.17 40.01 36,800 36,800 0
07/11/2022
41.51
 5,344,200 44.61 45.10 41.51 1,040,200 1,043,500 -0.1
04/11/2022
44.61
 5,742,900 47.95 47.95 44.61 599,900 580,000 0.9
03/11/2022
47.95
 2,600,000 46.50 48.73 46.60 15,500 0 0.8
02/11/2022
46.50
 4,317,000 48.53 48.73 45.34 532,700 532,900 -0.0
01/11/2022
48.53
 1,999,200 49.99 50.86 48.53 100 19,900 -1.0
31/10/2022
49.99
 3,903,900 51.54 51.54 47.95 1,553,100 1,567,100 -0.7
28/10/2022
51.54
 1,802,000 51.63 52.70 51.15 29,700 23,000 0.4
27/10/2022
51.63
 2,990,400 50.28 52.22 49.70 0 100 -0.0
26/10/2022
50.28
 1,528,200 50.37 50.86 49.02 0 1,500 -0.1
25/10/2022
50.37
 4,400,700 49.02 52.31 47.47 0 6,700 -0.3
24/10/2022
49.02
 4,828,000 52.70 53.28 49.02 0 0 0
21/10/2022
52.70
 4,238,200 56.57 56.57 52.70 0 0 0
20/10/2022
56.57
 1,811,200 57.16 57.16 56.09 0 0 0
19/10/2022
57.16
 1,407,400 57.16 57.64 56.48 0 0 0
18/10/2022
57.16
 2,054,300 57.06 58.61 56.77 284,600 252,400 1.9
17/10/2022
57.06
 2,674,800 58.03 58.03 55.99 12,000 0 0.7
14/10/2022
58.03
 2,989,900 55.80 58.42 56.19 239,400 220,000 1.2
13/10/2022
55.80
 1,531,100 55.70 56.38 54.73 16,018 32,200 -0.9
12/10/2022
55.70
 2,886,100 53.67 56.96 53.77 0 12,000 -0.7
11/10/2022
53.67
 2,333,500 55.32 55.80 52.41 232,500 243,200 -0.6
10/10/2022
55.32
 3,911,600 52.31 55.51 51.34 0 16,018 -0.9
07/10/2022
52.31
 5,573,700 56.19 56.19 52.31 2,915,000 2,908,500 0.4
06/10/2022
56.19
 3,170,300 60.26 60.35 56.19 1,088,700 1,096,300 -0.4
05/10/2022
60.26
 2,124,200 59.09 61.13 59.09 29,700 23,000 0.4
04/10/2022
59.09
 4,024,500 57.74 59.38 58.22 128,100 126,500 0.1
03/10/2022
57.74
 4,026,100 62.00 62.00 57.74 227,700 227,600 0.0
30/09/2022
62.00
 4,371,100 62.00 62.19 59.77 1,330,946 1,337,500 -0.4
29/09/2022
62.00
 2,545,200 62.97 64.42 61.71 11,600 8,100 0.2
28/09/2022
62.97
 2,724,500 65.00 65.00 62.97 32,700 33,900 -0.1
27/09/2022
65.00
 1,536,300 65.87 65.87 64.71 1,204,800 1,037,146 11.2
26/09/2022
65.87
 5,240,200 67.23 67.23 63.55 109,100 120,700 -0.8
23/09/2022
67.23
 2,717,600 67.91 67.91 66.46 2,702,696 2,702,696 0
22/09/2022
67.91
 4,254,200 67.81 68.59 66.17 1,297,200 1,465,000 -11.8
21/09/2022
67.81
 3,106,200 69.46 69.46 67.81 260,000 260,000 0
20/09/2022
69.46
 3,380,900 68.30 69.75 67.04 0 0 0.1
19/09/2022
68.30
 4,171,600 69.75 70.52 66.94 550,800 550,000 0.1
16/09/2022
69.75
 4,279,700 71.59 71.59 69.17 200,000 200,000 0
15/09/2022
71.59
 3,182,500 71.40 72.46 71.11 821,585 820,900 0.7
14/09/2022
71.40
 3,704,500 71.78 71.78 70.33 260,700 251,500 0
13/09/2022
71.78
 1,957,900 71.69 72.07 71.01 200,300 200,300 0
12/09/2022
71.69
 7,347,100 69.75 73.04 69.85 0 685 -0.2
09/09/2022
69.75
 2,784,800 69.27 70.14 68.59 7,100 10,000 -0.2
08/09/2022
69.27
 3,748,300 68.49 70.04 68.30 447,800 447,800 0
07/09/2022
68.49
 5,672,100 70.62 70.62 68.39 211,300 211,300 0
06/09/2022
70.62
 2,599,300 70.23 71.01 70.14 0 7,100 -0.5
05/09/2022
70.23
 2,694,200 71.69 71.69 70.23 60,800 53,400 0.5
31/08/2022
71.69
 4,620,000 71.01 71.69 70.23 406,200 402,200 0.3
30/08/2022
71.01
 4,227,200 71.69 72.66 70.62 589,100 588,200 0.1
29/08/2022
71.69
 7,689,600 69.94 71.69 68.49 1,685,200 1,692,600 -0.5
26/08/2022
69.94
 10,847,500 66.26 70.82 66.55 0 8,000 -0.6
25/08/2022
66.26
 5,153,200 64.71 66.55 65.20 150,300 149,100 0.1
24/08/2022
64.71
 2,219,300 64.81 65.10 64.23 231,700 231,700 0
23/08/2022
64.81
 4,014,500 64.42 65.68 63.84 449,700 448,700 0.1
22/08/2022
64.42
 5,855,600 62.10 64.81 62.48 0 2,100 -0.1
19/08/2022
62.10
 2,276,400 62.48 63.36 61.13 590,300 590,200 0.0
18/08/2022
62.48
 4,073,800 62.97 63.74 61.90 389,400 390,400 -0.1
17/08/2022
62.97
 2,518,800 63.94 64.32 62.97 0 0 -0.0
16/08/2022
63.94
 3,910,700 62.97 64.91 62.97 411,778 412,078 -0.0
15/08/2022
62.97
 4,433,600 61.03 62.97 61.03 1,177,300 1,177,500 -0.0
12/08/2022
61.03
 2,419,300 61.03 61.71 60.26 514,600 500,000 0.9
11/08/2022
61.03
 2,719,100 61.61 62.19 60.55 706,900 706,900 0
10/08/2022
61.61
 1,974,900 61.32 62.29 61.03 546,100 546,100 0
09/08/2022
61.32
 2,806,100 60.93 61.61 60.93 726,100 826,100 -6.3
08/08/2022
60.93
 2,490,100 60.74 60.93 60.35 880,600 907,500 -1.7
05/08/2022
60.74
 2,712,000 60.74 61.52 60.64 1,187,400 1,180,800 0.4
04/08/2022
60.74
 4,344,000 59.87 61.03 60.16 405,300 400,300 0.3
03/08/2022
59.87
 2,660,300 60.06 60.26 59.38 1,107,600 1,075,800 2.0
02/08/2022
60.06
 2,121,500 59.38 60.55 59.38 39,700 37,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |