Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	71.60	937,600	72.20	72.40	71.40	9,200	1,800	0
03/08/2026	72.50	5,091,200	70	73	69.90	368,840	403,821	0
31/07/2026	69.90	4,562,900	70.50	70.50	68.50	487,600	476,170	0
30/07/2026	69.80	8,424,500	66.50	70.90	66.10	1,367,604	805,900	0
29/07/2026	66.50	4,613,000	65	67.80	64.60	1,678,076	1,404,399	0
28/07/2026	65.20	6,958,300	63.90	65.90	62.50	1,468,723	1,390,839	0
27/07/2026	63.30	7,694,800	68.50	69	63.30	403,592	859,008	0
24/07/2026	68	3,613,700	69.60	70.90	68	1,088,690	944,282	0
23/07/2026	71.50	9,066,200	70.50	71.70	67.10	641,602	692,559	0
22/07/2026	70.60	13,474,000	75.90	76	70.60	1,327,602	1,449,000	0
21/07/2026	75.90	2,872,900	75.10	76.40	74.30	1,367,100	364,525	0
20/07/2026	75.20	7,676,900	76.90	76.90	74	3,201,621	477,177	0
17/07/2026	76.70	1,827,000	76.50	76.70	75.90	761,400	728,083	0
16/07/2026	76.70	4,353,900	76.20	76.70	75	248,900	734,500	0
15/07/2026	76.20	1,802,400	76.80	76.80	75.80	28,300	61,000	0
14/07/2026	76.80	2,788,000	75.80	76.80	75.20	71,600	162,300	0
13/07/2026	76	3,721,700	76.80	77.30	76	154,898	34,700	0
10/07/2026	76.60	3,169,000	78.90	78.90	76.60	1,097,885	976,995	0
09/07/2026	78.50	1,582,900	78.40	78.50	77.80	160,086	48,200	0
08/07/2026	78.80	3,145,900	77.50	79.20	77.30	844,700	303,900	0
07/07/2026	77.50	2,154,600	78.10	78.30	77.40	1,045,817	1,076,900	0
06/07/2026	78	4,935,700	78.60	78.80	76.70	961,703	843,309	0
03/07/2026	78.90	3,276,600	79.60	79.60	78.30	947,603	1,390,072	0
02/07/2026	79.70	4,640,200	80.20	81.40	79.40	577,603	605,316	0
01/07/2026	80	6,029,400	78	80	77.70	665,000	458,198	0
30/06/2026	78.10	4,008,800	78.80	79	77.60	1,134,106	450,300	0
29/06/2026	79	4,268,900	78.40	79.20	78.10	1,776,140	712,688	0
26/06/2026	78.50	4,859,300	77.10	78.50	76.50	1,477,840	1,509,913	0
25/06/2026	77.20	3,553,800	77.10	77.50	76.70	545,050	845,700	0
24/06/2026	77.80	4,218,000	76	77.80	75	237,522	234,600	0
23/06/2026	76	6,295,100	77.10	77.20	76	150,210	1,862,600	0
22/06/2026	77.20	2,992,900	78	78	77	257,305	602,967	0
19/06/2026	78	2,425,600	78.70	78.90	77.50	492,791	138,100	0
18/06/2026	78.70	3,234,500	78.60	79	78	578,774	372,701	0
17/06/2026	79.10	4,068,800	79.30	79.80	78.70	1,041,876	666,149	0
16/06/2026	79.40	3,183,300	79.40	79.80	78.80	687,328	219,270	0
15/06/2026	79.40	7,871,700	77	79.70	77	2,423,842	665,128	0
12/06/2026	76.40	4,139,700	77.80	77.80	76.30	170,842	928,968	0
11/06/2026	76.90	3,302,700	78.30	78.50	76.90	1,659,064	1,554,266	0
10/06/2026	78.20	2,866,200	77.10	78.30	76.60	605,279	219,508	0
09/06/2026	77.40	1,770,800	76.50	77.50	76.30	109,865	131,493	0
08/06/2026	76.40	4,633,800	77	77.30	76.30	1,759,587	1,482,230	0
05/06/2026	78	3,241,800	78.50	78.90	77.60	394,171	506,865	0
04/06/2026	78.40	4,308,300	78.50	78.50	77	2,594,360	3,834,001	0
03/06/2026	78.50	4,801,100	77.80	78.50	76.90	1,526,061	1,899,800	0
02/06/2026	77.90	2,969,500	79.40	79.40	77.50	1,318,416	482,898	0
01/06/2026	79.10	3,799,400	76.50	79.10	76.50	1,658,589	526,216	0
29/05/2026	76.30	7,834,500	77.70	78.30	75.80	169,389	740,162	0
28/05/2026	77.70	4,026,400	80	80.30	77.70	1,458,800	823,281	0
27/05/2026	80	4,631,100	79.10	80.40	78.80	983,366	271,788	0
26/05/2026	78.50	2,518,800	79	79.40	78.30	93,500	317,000	0
25/05/2026	78.70	2,510,300	80.10	80.10	78.40	289,430	76,257	0
22/05/2026	79.40	6,083,900	80.20	81	79.10	25,182	1,242,100	0
21/05/2026	79.50	6,597,700	78.20	79.50	77.70	716,639	751,100	0
20/05/2026	77.20	8,786,000	78.20	78.80	74.20	918,667	1,937,822	0
19/05/2026	78.20	7,953,500	79.20	79.70	78.10	1,543,930	2,728,600	0
18/05/2026	79	11,953,700	82	82	79	993,130	1,614,761	0
15/05/2026	82	6,691,900	84.50	84.60	82	2,050,763	2,132,657	0
14/05/2026	84.20	4,001,800	83.70	84.60	83.20	392,684	27,691	0
13/05/2026	83.70	3,536,900	84	84.30	82.70	274,740	136,685	0
12/05/2026	83.80	4,934,800	83.50	84.30	82.60	176,740	242,178	0
11/05/2026	83.50	5,716,900	84.30	85.20	83.50	878,343	858,540	0
08/05/2026	84.60	4,605,300	85.70	85.90	84.60	0	402,200	0
07/05/2026	86	6,344,700	86.20	87.40	86	1,011,760	192,943	0
06/05/2026	86	6,696,800	85.20	86.40	84.90	1,955,850	1,280,510	0
05/05/2026	84.80	4,720,200	84.60	85.40	84.10	857,041	563,400	0
04/05/2026	84.90	6,372,100	84.70	85.40	83.40	2,283,245	1,428,193	0
29/04/2026	84	4,897,200	85	85.70	84	1,982,650	1,970,726	0
28/04/2026	85.60	5,380,700	83.70	85.90	83.70	3,478,589	2,991,437	0
24/04/2026	83.50	4,634,400	84.50	85.20	83.50	430,367	1,423,800	0
23/04/2026	84.50	5,417,100	86.40	86.80	84.30	567,236	1,542,700	0
22/04/2026	86.40	9,172,200	85.40	86.40	84.80	2,799,093	472,800	0
21/04/2026	85.60	7,226,400	87.40	87.40	85.60	2,096,550	2,200,142	0
20/04/2026	87.30	10,168,300	87.50	88.50	86.40	1,816,754	290,310	0
17/04/2026	86.90	15,089,000	82.60	86.90	82.50	2,676,894	390,832	0
16/04/2026	81.30	5,775,900	80.20	82	80.20	1,097,115	684,200	0
15/04/2026	80	3,798,700	82	82	80	170,799	660,900	0
14/04/2026	81.60	4,600,700	82.10	82.70	81.40	407,600	239,300	0
13/04/2026	81.30	4,806,700	80.80	81.30	79.80	378,600	223,042	0
10/04/2026	81.50	4,667,000	81.30	82.20	81	795,200	1,172,500	0
09/04/2026	80.70	3,649,300	80.90	82	80.70	1,152,100	1,106,800	0
08/04/2026	81.90	10,192,500	80.60	82	79.90	2,688,150	2,696,500	0
07/04/2026	78	3,806,200	78.40	78.80	76.60	897,725	1,511,150	-65.3
06/04/2026	78.30	6,411,000	78.30	79.30	77.60	778,100	2,971,900	-175.6
03/04/2026	79.30	6,903,100	81.50	81.50	79.20	1,677,900	1,772,800	-5.9
02/04/2026	81.80	5,675,700	81.80	81.80	80	704,700	1,415,300	-64.7
01/04/2026	82.40	5,736,600	83	83.90	81.80	979,000	109,800	76.7
31/03/2026	81.80	6,582,900	80.80	82.10	80.50	1,289,500	732,400	45.7
30/03/2026	80.80	6,027,600	78.90	80.80	78.60	1,484,600	657,700	66.9
27/03/2026	81	7,595,000	78.60	81.80	78.20	1,484,600	657,700	66.9
26/03/2026	78.50	7,066,800	78	78.90	77.40	2,632,300	528,500	164.0
25/03/2026	79.20	7,550,200	77	79.50	76.80	1,115,100	3,054,800	-147.2
24/03/2026	76	7,903,300	76.60	76.80	75	1,282,900	6,860,100	-420.9
23/03/2026	74.20	17,473,900	78	78.10	74.20	1,282,900	6,860,100	-420.9
20/03/2026	79.70	6,488,600	82.10	82.10	79.70	1,065,600	1,975,500	-73.3
19/03/2026	82.40	7,916,000	82	82.60	81.40	797,100	455,600	28.5
18/03/2026	83.70	4,304,400	82.80	84.30	82.40	230,800	388,800	-13.1
17/03/2026	82.70	3,811,100	81.50	83.80	81.50	439,900	839,000	-32.5
16/03/2026	80.60	5,282,300	81.90	82.20	80.40	980,300	1,052,400	-5.7
13/03/2026	82	6,260,000	84.50	84.50	82	980,300	1,052,400	-5.7
12/03/2026	84.60	10,104,500	84	86.50	83.10	4,309,700	1,411,800	245.8

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 (2026-07-06)	-8.10	-10.38%	98,438,300	4,573,753	0	63.30 78.80 72.50
2 tháng (2026-06-04)	-8.50	-10.84%	187,628,500	5,468,878	0	63.30 80 72.50
3 tháng (2026-05-05)	-14.90	-17.57%	309,343,700	5,513,309	0	63.30 86 72.50
6 tháng (2026-02-04)	-21.90	-23.86%	744,488,100	11,642,344	158.1	63.30 93.60 72.50
12 tháng (2025-08-08)	-2.10	-2.92%	1,725,975,800	-28,228,012	-2,842.6	63.30 93.70 72.50
24 tháng (2024-08-13)	4.15	6.31%	3,553,729,000	1,050,452	-2,058.3	45.59 93.70 72.50
36 tháng (2023-08-21)	21.98	45.86%	5,876,026,400	-32,950,342	-3,337.6	34.33 93.70 72.50
60 tháng (2021-08-30)	16.67	31.33%	7,152,578,400	-31,858,487	-2,325.0	34.33 93.70 72.50

CTCP Đầu tư Thế giới Di động (mwg)

THỐNG KÊ GIAO DỊCH