Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	82	6,260,000	84.50	84.50	82	980,380	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
11/03/2026	86.50	17,339,300	81	86.60	80.50	7,869,200	823,100	595.8
10/03/2026	81	21,042,400	79	81.80	77.40	1,329,700	147,100	91.1
09/03/2026	77	4,983,800	77	77	77	1,329,700	147,100	91.1
06/03/2026	82.70	13,359,400	84.80	84.80	81.70	3,428,000	2,457,700	81.3
05/03/2026	85.20	11,270,500	88.90	89	85.20	1,637,600	3,269,900	-140.9
04/03/2026	88.80	13,414,100	87.10	88.80	83.80	1,677,900	1,772,800	-5.9
03/03/2026	88.20	13,370,000	90.20	91.20	86.90	1,951,300	307,500	149.9
02/03/2026	90	10,738,700	91.80	92.20	90	1,113,700	3,033,400	-178.0
27/02/2026	93.10	5,224,300	93.70	93.90	92.60	2,373,900	673,500	158.3
26/02/2026	93.60	5,011,100	93	94.30	92.50	633,600	1,846,800	-113.3
25/02/2026	93	8,132,700	92.20	94.10	92	943,600	1,153,500	-19.6
24/02/2026	92.20	6,601,300	91.60	92.20	90.50	1,529,000	789,600	68.0
23/02/2026	92	5,003,100	92.90	93.10	91.10	1,040,600	2,311,300	-116.8
13/02/2026	92.80	5,511,500	91.90	93.20	91.50	862,100	744,400	11.0
12/02/2026	92.90	7,890,300	92.50	93.90	91.10	2,186,100	1,629,800	51.8
11/02/2026	91.90	8,987,000	89.50	91.90	89.30	1,982,200	1,123,100	77.9
10/02/2026	89.30	5,950,600	89.70	89.70	87.80	2,208,400	418,600	158.6
09/02/2026	89.30	5,452,400	89	90	88.50	1,524,100	1,903,500	-33.1
06/02/2026	88.40	13,814,700	89.70	89.90	86	1,524,100	1,903,500	-33.1
05/02/2026	90.20	5,643,400	91.70	91.80	90.20	1,371,000	652,000	65.1
04/02/2026	91.80	7,656,400	91.50	91.90	90.60	704,700	1,415,300	-64.7
03/02/2026	91.50	10,130,300	94.40	94.40	91.50	1,113,700	3,033,400	-178.0
02/02/2026	93.70	13,866,200	93.10	93.90	90.50	1,615,600	2,091,800	-42.7
30/01/2026	92.90	20,845,900	90	93.40	89.80	2,713,200	3,873,400	-105.8
29/01/2026	89.50	15,892,000	85.70	89.50	85.30	1,247,100	3,099,500	-160.6
28/01/2026	85.50	6,085,200	84.90	85.80	84.30	105,000	2,451,900	-199.7
27/01/2026	85	5,418,600	84.20	85.80	84	827,900	1,765,200	-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

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 (2026-02-11)	-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

CTCP Đầu tư Thế giới Di động (mwg)

THỐNG KÊ GIAO DỊCH