Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-6.80	-8.12%	108,820,100	-1,901,569	0	76.30 84.20 76.40
2 tháng (2026-04-13)	-4.40	-5.41%	229,178,200	5,105,504	0	76.30 87.30 76.40
3 tháng (2026-03-16)	-3.70	-4.59%	364,221,700	-7,955,371	-976.4	74.20 87.30 76.40
6 tháng (2025-12-15)	-0.80	-1.03%	845,306,600	6,671,529	250.1	74.20 93.70 76.40
12 tháng (2025-06-17)	13.41	21.13%	1,884,450,800	-22,677,910	-2,151.2	62.80 93.70 76.40
24 tháng (2024-06-24)	16.26	26.82%	3,709,497,000	-17,935,397	-2,866.4	45.59 93.70 76.40
36 tháng (2023-06-28)	34.71	82.28%	5,941,096,500	-46,202,357	-3,700.0	34.33 93.70 76.40
60 tháng (2021-07-08)	21.73	39.38%	7,027,103,000	-37,933,702	-2,325.0	34.33 93.70 76.40

CTCP Đầu tư Thế giới Di động (mwg)

THỐNG KÊ GIAO DỊCH