Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	85	5,418,600	84.20	85.80	84	1,676,015	2,613,371	-79.9
26/01/2026	84.10	6,030,600	85.80	85.90	83.90	1,306,100	2,439,200	-95.7
23/01/2026	85.80	6,722,800	86.60	87.70	85.80	1,621,200	1,208,700	35.6
22/01/2026	86.50	5,450,600	85	86.60	85	1,913,800	1,343,100	49.1
21/01/2026	85.40	5,383,600	85.90	85.90	84.40	789,200	1,389,600	-51.0
20/01/2026	86	6,841,300	86.70	88.30	86	1,146,700	1,277,300	-11.3
19/01/2026	86.70	3,055,300	87.40	87.40	85.50	691,500	1,102,700	-35.1
16/01/2026	87	7,671,600	83.80	87.40	83.80	864,100	495,200	32.1
15/01/2026	84	7,636,600	85	86.90	84	422,300	803,200	-32.6
14/01/2026	86	6,951,400	87.10	87.30	85.10	927,900	1,408,800	-41.5
13/01/2026	87.10	6,657,100	87.50	88.70	86.20	1,704,800	1,645,600	4.9
12/01/2026	87.50	8,471,500	86	87.50	85	1,477,000	417,100	91.6
09/01/2026	86	6,472,200	86.40	87.50	85.60	1,725,400	937,700	68.0
08/01/2026	87.50	10,543,900	89.80	89.80	86.20	1,317,600	1,640,700	-29.0
07/01/2026	89.80	4,998,000	89	89.90	88.30	823,200	837,500	-1.0
06/01/2026	88.80	6,390,700	86.80	89.30	86.80	996,300	1,153,000	-13.4
05/01/2026	87.40	5,947,300	87.90	88.20	85.80	589,600	1,176,600	-51.2
31/12/2025	88.40	4,804,600	88	88.40	87.60	979,000	109,800	76.7
30/12/2025	88.50	7,753,100	87	88.50	86.60	3,924,400	240,900	323.6
29/12/2025	87.10	6,228,800	86.20	87.70	86.10	1,110,400	1,405,900	-25.8
26/12/2025	87	9,310,200	84.20	87	82.60	1,418,500	1,737,100	-25.1
25/12/2025	86	8,091,600	88	90	86	1,184,400	676,600	44.3
24/12/2025	88	6,357,400	87.60	88	87	1,769,700	251,400	133.0
23/12/2025	87.50	13,817,800	85	88	84.90	3,090,500	838,700	195.7
22/12/2025	85	7,856,400	82.70	85	82.70	2,659,100	625,400	171.4
19/12/2025	82.90	5,439,900	81.50	83	81.30	1,474,800	1,589,800	-8.6
18/12/2025	81.60	3,495,200	81.30	81.60	80.50	798,600	648,300	12.3
17/12/2025	81.90	4,829,800	81.90	83	80.80	1,528,000	1,420,700	9.3
16/12/2025	82	7,552,000	77.80	82	77.50	1,969,800	572,300	113.3
15/12/2025	77.70	5,323,900	78.40	79.20	77.60	1,254,000	2,288,200	-81.0
12/12/2025	78.50	8,896,500	82.30	82.30	78.50	708,500	1,020,100	-25.9
11/12/2025	82.30	3,015,900	83	83.60	82.30	363,300	393,200	-2.6
10/12/2025	83	4,887,900	83.20	84.40	82.50	538,500	273,900	22.0
09/12/2025	84	6,672,700	84.50	84.50	82.50	908,200	361,800	46.0
08/12/2025	84.90	4,614,500	84.30	85.10	83.50	897,700	309,700	49.8
05/12/2025	85.10	6,818,100	85.70	85.70	84.10	1,205,900	662,700	46.3
04/12/2025	85.80	7,082,600	85	86.20	84.60	1,674,000	875,300	68.4
03/12/2025	84.70	15,177,100	80.20	85.50	80.20	3,265,800	1,278,100	165.1
02/12/2025	80	3,953,000	79.80	80.10	79.30	1,185,900	480,700	56.3
01/12/2025	80	2,955,600	79.70	80.10	79.50	867,100	925,800	-4.7
28/11/2025	79.90	3,026,700	80	80.10	79.20	821,400	596,300	18.2
27/11/2025	80	3,506,200	80	80.10	79.50	728,900	741,600	-1.0
26/11/2025	80.20	4,735,000	78.50	80.20	78.50	1,028,900	999,900	2.8
25/11/2025	78.50	4,223,700	79	79.80	78.50	550,300	406,900	11.2
24/11/2025	79.30	4,147,400	80.30	80.40	79.20	430,900	1,773,600	-106.8
21/11/2025	80	8,331,600	80.40	80.40	78.10	1,082,300	2,766,500	-133.0
20/11/2025	81	5,080,700	82.30	82.30	80.80	659,900	1,761,500	-89.6
19/11/2025	82.40	6,064,700	83	83.20	81.60	693,000	1,971,200	-104.6
18/11/2025	83	4,417,900	82.50	83.20	81.90	892,900	952,800	-4.6
17/11/2025	82.40	4,514,700	81.20	82.40	81.20	128,400	587,200	-37.4
14/11/2025	81.40	3,951,700	79.20	82	79.20	166,700	638,700	-38.2
13/11/2025	80.10	3,798,700	80.10	80.50	79.50	540,500	1,010,700	-37.6
12/11/2025	80.50	5,083,400	78	80.50	77.90	647,300	1,066,000	-32.7
11/11/2025	78	5,881,500	77.50	79.10	77.50	754,600	226,300	41.3
10/11/2025	76.80	7,274,200	76.30	79.30	76.30	1,468,800	559,900	70.6
07/11/2025	76.50	8,643,300	79.60	80.50	75.50	1,071,100	609,200	35.4
06/11/2025	80.30	4,495,500	80.30	81	78.80	575,500	346,200	18.4
05/11/2025	80.20	4,679,900	81.50	81.50	80.10	1,244,100	1,034,500	16.9
04/11/2025	81.80	13,681,700	80.90	82	78.50	3,462,100	3,924,900	-35.9
03/11/2025	81	6,146,600	83	83.30	81	1,302,600	1,562,600	-22.1
31/10/2025	82.60	6,453,200	83.90	84	82	1,555,900	1,033,300	43.1
30/10/2025	83.90	5,652,200	84.20	84.40	83.50	1,229,400	520,800	59.5
29/10/2025	84.10	5,076,100	83	84.40	83	1,412,900	1,217,400	16.7
28/10/2025	84.20	8,277,300	80.90	84.40	80.40	1,539,700	666,900	70.7
27/10/2025	81	9,884,200	85.70	85.70	81	681,400	1,750,000	-89.7
24/10/2025	85.70	9,652,900	85.50	85.90	82.80	1,129,500	1,415,800	-22.7
23/10/2025	85.70	9,156,600	86	86.80	84.60	1,136,700	897,100	20.2
22/10/2025	84.50	8,203,100	83	84.50	81.60	1,006,000	2,007,500	-82.1
21/10/2025	83	12,062,300	82.30	83	80.50	2,510,200	2,525,000	-0.1
20/10/2025	80.90	14,226,400	87	87.90	79.80	2,072,100	2,087,000	-6.4
17/10/2025	84.50	9,880,500	84.80	85.90	83.80	2,594,100	1,769,000	69.3
16/10/2025	84.50	6,629,400	83.30	84.80	83	909,500	479,000	36.3
15/10/2025	83.30	5,687,400	84	84.70	83	875,400	1,724,200	-70.9
14/10/2025	84.20	12,093,100	83.90	85	82.40	2,196,100	2,263,900	-5.7
13/10/2025	83	7,962,500	81.20	83	81	1,255,700	207,600	86.4
10/10/2025	82	7,593,200	81.40	82	80.60	860,800	1,785,200	-74.2
09/10/2025	81.50	7,782,900	80.80	81.90	80.50	0	0	0
08/10/2025	80.80	17,337,700	79	81.30	78.50	3,981,200	809,900	254.9
07/10/2025	78	7,199,900	78	79.50	77.50	1,198,200	1,014,900	14.4
06/10/2025	77.60	9,452,100	78.40	78.70	77.20	574,900	4,580,000	-310.8
03/10/2025	77	9,671,700	77	77.40	75.40	1,185,400	4,604,300	-261.5
02/10/2025	77.10	4,725,900	77.80	78.50	76.90	322,000	2,079,300	-136.6
01/10/2025	77.70	4,989,600	77.50	78.30	77.20	585,700	2,578,700	-154.8
30/09/2025	77.70	7,817,600	76.80	77.80	76.20	1,510,900	2,424,900	-70.5
29/09/2025	77	6,021,900	77.90	77.90	76.60	938,600	1,683,600	-57.6
26/09/2025	77.90	4,081,700	78.30	79.10	77.90	498,500	784,000	-22.4
25/09/2025	79	5,302,400	78.80	79	78.10	620,500	2,214,500	-125.0
24/09/2025	79.20	4,391,900	77.70	79.20	77.10	292,100	1,050,100	-58.6
23/09/2025	77.80	4,466,900	76.80	78.20	76.30	1,474,200	196,300	99.0
22/09/2025	76.50	8,126,100	77.90	77.90	76	1,039,800	2,895,500	-142.8
19/09/2025	78.60	4,279,300	78.50	78.90	77.40	928,100	1,554,900	-48.5
18/09/2025	78.50	8,718,800	78	78.50	76.70	1,648,900	2,510,400	-66.0
17/09/2025	78	8,298,600	79.80	81.10	78	1,078,200	1,158,800	-7.1
16/09/2025	80.30	8,927,700	79.60	81.40	78.90	837,700	1,052,500	-17.0
15/09/2025	79.50	8,395,500	79	79.60	78.10	1,964,000	3,166,300	-94.2
12/09/2025	79	7,900,100	78.80	79.40	77.80	600,200	1,883,600	-100.5
11/09/2025	78.80	18,120,100	75.40	79.40	74	1,820,200	3,884,100	-163.6
10/09/2025	75.50	7,770,800	75.60	76.30	74.50	869,800	4,721,000	-289.6
09/09/2025	76	6,933,700	74.60	76	73.70	1,198,700	1,835,000	-47.0
08/09/2025	74	13,715,000	74.50	76.80	74	2,497,600	2,977,400	-38.0

Page:
1
2
3
>>

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

CTCP Đầu tư Thế giới Di động (mwg)

THỐNG KÊ GIAO DỊCH