Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	83.50	4,634,400	84.50	85.20	83.50	430,367	1,423,800	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
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

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 (2026-03-30)	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

CTCP Đầu tư Thế giới Di động (mwg)

THỐNG KÊ GIAO DỊCH