CTCP Đầu tư Thế giới Di động (mwg)

84
-1.60
(-1.87%)
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
(2026-03-30) 		4.80 5.94% 140,356,400 2,106,826 -122.1
78
87.30
84
2 tháng
(2026-03-02) 		-4.40 -4.89% 337,630,700 1,950,126 -52.0
74.20
90
84
3 tháng
(2026-01-29) 		-3.90 -4.36% 489,243,900 -1,139,874 -329.0
74.20
93.70
84
6 tháng
(2025-10-31) 		3 3.63% 879,045,100 5,642,626 285.2
74.20
93.70
84
12 tháng
(2025-05-05) 		25.47 42.35% 1,990,954,400 -6,304,845 -2,100.0
59.05
93.70
84
24 tháng
(2024-05-09) 		27.99 48.59% 3,842,683,300 -22,530,022 -3,100.1
45.59
93.70
84
36 tháng
(2023-05-15) 		47.92 127.15% 5,892,852,200 -47,525,360 -3,701.0
34.33
93.70
84
60 tháng
(2021-05-25) 		38.90 83.30% 6,904,304,400 -39,248,385 -2,327.0
34.33
93.70
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |