CTCP Đầu tư Thế giới Di động (mwg)

56.20
-0.60
(-1.06%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-03-19) 		-3.30 -5.55% 199,125,300 5,127,214 182.2
46.25
60.80
56.20
2 tháng
(2025-02-17) 		2.10 3.88% 350,973,000 24,170,536 1,340.0
46.25
63
56.20
3 tháng
(2025-01-20) 		-1.30 -2.26% 433,618,900 7,202,879 375.1
46.25
63
56.20
6 tháng
(2024-10-21) 		-9.60 -14.59% 806,686,100 -11,051,976 -653.8
46.25
66.50
56.20
12 tháng
(2024-04-23) 		6.79 13.75% 1,932,163,700 8,665,968 337.0
46.25
70
56.20
24 tháng
(2023-05-04) 		18.86 50.50% 3,852,805,800 -49,695,170 -2,089.6
34.82
70
56.20
36 tháng
(2022-05-04) 		-16.78 -22.99% 4,553,320,600 -50,426,115 -2,193.3
34.82
77.63
56.20
60 tháng
(2020-05-14) 		29.64 111.62% 5,115,139,210 -35,939,926 1,490.4
23.36
78.20
56.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2025
56.20
 6,353,500 56.90 57.60 56.20 2,803,617 2,645,000 10.2
17/04/2025
56.80
 5,398,300 55.90 56.80 55.60 1,844,000 661,100 66.8
16/04/2025
56.80
 9,252,400 56.60 57.70 55.60 2,135,800 2,097,600 2.2
15/04/2025
57.10
 12,059,800 56 57.60 55.10 3,510,200 1,028,000 140.2
14/04/2025
56.60
 15,361,600 55 56.60 54.30 4,022,200 2,357,200 92.5
11/04/2025
52.90
 12,779,000 51 52.90 50.60 3,834,931 1,671,450 111.6
10/04/2025
49.45
 411,300 49.45 49.45 49.45 120,050 215,650 -4.7
09/04/2025
46.25
 20,206,600 45.75 49.20 45.75 9,798,500 3,247,700 310.3
08/04/2025
49.15
 11,930,200 49.20 50 49.15 4,324,150 2,303,300 99.3
04/04/2025
52.80
 28,985,900 50.90 53.50 50.90 9,831,000 9,347,574 23.5
03/04/2025
54.70
 14,956,500 55.10 56.30 54.70 3,053,400 6,635,323 -197.0
02/04/2025
58.80
 7,441,200 58.60 59.70 58 1,705,000 2,324,600 -36.4
01/04/2025
58.60
 5,640,900 58.60 58.90 57.70 1,473,725 1,866,174 -22.7
31/03/2025
59
 6,534,800 59 59.20 58.10 253,102 1,645,974 -81.4
28/03/2025
59.80
 7,228,900 60.10 60.70 58.90 475,300 1,169,800 -41.6
27/03/2025
60.40
 3,190,000 60.80 60.80 60 98,900 352,700 -15.3
26/03/2025
60.80
 2,416,100 60.60 61.20 60.50 374,400 513,800 -8.5
25/03/2025
60.50
 5,513,700 60.40 61.30 59.90 0 0 0
24/03/2025
60.30
 2,855,200 59.80 60.30 59.50 263,200 685,600 -25.2
21/03/2025
60.30
 3,129,500 60 60.30 59.40 0 0 0
20/03/2025
60
 4,063,500 59.80 60 59 570,500 1,130,365 -33.2
19/03/2025
59.50
 13,416,400 61.20 61.40 59 447,700 3,922,951 -208.5
18/03/2025
61.80
 5,349,100 62.20 62.50 61.40 1,234,410 1,134,532 6.3
17/03/2025
62
 3,541,900 61.70 62 61.40 272,369 732,451 -28.3
14/03/2025
61.50
 8,759,800 61.50 62.30 61.20 2,904,702 905,300 123.8
13/03/2025
61.50
 7,327,800 62.70 62.80 61.20 1,389,395 1,183,700 12.7
12/03/2025
62.70
 8,817,600 63 63 61.90 999,200 1,627,113 -39.1
11/03/2025
63
 9,576,900 61.40 63.20 61.40 1,645,614 965,700 43.1
10/03/2025
62.20
 8,125,200 62 62.30 61.40 3,316,300 1,046,600 140.5
07/03/2025
61.90
 5,404,100 61.80 62 61.30 1,215,400 391,600 50.7
06/03/2025
61.90
 13,451,900 59.80 61.90 59.60 3,953,000 1,164,178 170.6
05/03/2025
59.60
 7,188,800 59.80 60.20 59.30 2,618,050 951,800 99.7
04/03/2025
59.50
 6,414,100 58.70 59.90 58.40 1,814,700 984,400 49.2
03/03/2025
58.80
 5,938,000 58.20 59.10 57.80 1,654,300 1,628,018 1.5
28/02/2025
58.30
 5,283,200 58 58.70 57.80 610,200 1,389,200 -45.4
27/02/2025
58.60
 3,222,900 58.70 58.80 58.20 610,300 583,500 1.5
26/02/2025
58.70
 4,977,600 58.30 59.10 57.80 5,117,500 1,010,200 239.8
25/02/2025
58.30
 7,929,200 58.10 58.40 57.40 5,966,904 2,571,030 198.7
24/02/2025
58.40
 6,243,200 58.10 58.50 57.30 5,804,100 662,208 299.8
21/02/2025
58.10
 10,123,600 56.80 58.30 56.60 1,190,800 225,400 56.0
20/02/2025
56.70
 6,194,500 55.90 56.70 55.70 382,845 251,300 7.5
19/02/2025
55.80
 7,547,500 54.70 56.10 54.40 619,832 668,800 -2.8
18/02/2025
54.50
 4,497,600 54 55 53.80 218,600 1,562,769 -73.1
17/02/2025
54.10
 5,933,200 55.20 55.20 54.10 161,600 3,017,000 -155.2
14/02/2025
55.20
 11,169,000 55.10 55.30 53.80 668,300 4,368,200 -201.1
13/02/2025
54.80
 11,353,700 56 56 54.80 777,901 1,748,060 -53.5
12/02/2025
56.40
 4,848,400 56.80 57.30 56.40 331,800 2,227,200 -107.5
11/02/2025
56.40
 5,986,000 57.40 57.40 56.40 364,300 2,261,644 -107.7
10/02/2025
57.40
 5,927,400 58.30 58.30 57.40 346,000 2,386,800 -117.6
07/02/2025
58.90
 6,955,900 58.90 59 57.80 785,200 2,680,112 -110.3
06/02/2025
59.10
 4,148,800 59.50 59.60 58.70 355,600 1,212,400 -50.5
05/02/2025
59.40
 2,780,100 59.60 59.80 59.10 249,700 999,400 -44.4
04/02/2025
59.60
 3,638,100 59.90 59.90 59 432,600 744,600 -18.5
03/02/2025
59.10
 4,684,900 59 59.60 58.50 735,600 2,221,700 -87.5
24/01/2025
60.10
 6,757,300 59.20 60.10 58.60 1,085,500 1,192,200 -6.1
23/01/2025
59.20
 5,657,500 57.30 59.50 57.30 1,011,300 963,400 3.4
22/01/2025
57.40
 3,103,000 57.90 58 57.40 456,600 1,015,092 -32.1
21/01/2025
57.70
 3,419,600 57.70 58.20 57.20 294,450 766,900 -27.2
20/01/2025
57.50
 2,216,200 57.70 57.90 57.30 291,200 366,000 -4.3
17/01/2025
57.70
 2,697,800 57.30 57.80 57.20 335,000 687,800 -20.3
16/01/2025
57.80
 3,794,300 57.20 58 57 244,900 643,100 -22.8
15/01/2025
57.30
 3,242,300 57.40 57.90 56.80 134,410 643,900 -29.1
14/01/2025
57.20
 2,917,600 57.30 57.50 56.60 394,138 1,128,500 -41.8
13/01/2025
57.30
 3,791,900 56.60 57.70 56.50 557,600 828,719 -15.6
10/01/2025
57.50
 3,594,100 57.50 58 56.90 855,800 874,500 -1.0
09/01/2025
57.70
 1,738,300 58 58 57.50 337,201 544,700 -12.0
08/01/2025
58.10
 3,068,200 57.10 58.10 56.50 330,020 1,060,000 -41.5
07/01/2025
57.10
 5,532,900 57.30 57.80 56.40 939,600 1,427,846 -27.9
06/01/2025
57
 5,409,900 58.40 59.30 57 677,700 1,067,000 -22.8
03/01/2025
58.60
 6,604,400 60.60 60.70 58.60 219,600 894,790 -40.2
02/01/2025
60.60
 3,969,400 60.90 61.20 60.30 391,500 404,140 -0.8
31/12/2024
61
 4,520,300 60.90 61 60.50 324,200 99,200 13.7
30/12/2024
61
 4,178,100 60.50 61.20 60.50 242,800 675,500 -26.4
27/12/2024
61.40
 6,947,200 60.60 61.60 60.40 602,632 1,098,800 -29.9
26/12/2024
61.50
 6,554,700 62.40 62.40 60.50 277,240 530,800 -15.7
25/12/2024
62.20
 6,300,500 61.30 62.30 61.30 292,500 205,700 5.4
24/12/2024
61.30
 3,062,600 61.20 61.30 60.70 388,900 33,700 21.7
23/12/2024
61
 5,538,600 60.60 61.10 60.50 1,270,000 1,019,054 15.3
20/12/2024
60.60
 3,751,400 60 60.80 59.60 1,556,025 998,100 33.8
19/12/2024
59.80
 7,103,100 59.80 59.90 59.40 1,290,600 1,375,698 -5.1
18/12/2024
60.20
 4,076,200 60.20 60.50 59.90 477,910 1,642,432 -69.9
17/12/2024
60.30
 3,676,200 61 61 60.20 314,800 1,537,103 -73.9
16/12/2024
61
 3,621,300 61 61.40 60.20 410,200 546,688 -8.3
13/12/2024
61
 5,596,800 59.80 61.30 59.60 1,343,900 1,514,700 -10.2
12/12/2024
60
 3,772,900 60.30 60.50 59.90 509,566 1,218,124 -42.6
11/12/2024
60
 4,821,400 60.70 60.80 59.90 203,356 1,398,300 -72.2
10/12/2024
60.80
 4,226,800 61.10 61.20 60.50 196,400 1,541,000 -81.8
09/12/2024
61.10
 4,410,300 61.60 61.60 60.80 342,023 982,777 -39.2
06/12/2024
61.10
 7,825,300 60.80 61.90 60.50 272,500 1,875,600 -98.1
05/12/2024
61
 8,615,300 58.40 61.20 58.10 1,045,300 948,016 5.5
04/12/2024
58.10
 8,857,200 59.40 59.80 58 138,300 4,405,998 -250.2
03/12/2024
59.80
 4,019,600 60.10 60.30 59.60 190,192 1,424,794 -73.9
02/12/2024
60.40
 2,789,900 60.70 60.70 59.90 428,910 525,200 -5.8
29/11/2024
60.50
 5,587,400 60 60.50 58.90 727,700 426,806 18.2
28/11/2024
60
 3,774,500 60.30 60.60 59.70 359,122 394,900 -2.2
27/11/2024
60.20
 4,937,400 59.90 60.90 59.50 720,850 417,600 18.3
26/11/2024
60
 4,370,400 59.30 60.10 59 377,603 786,400 -24.4
25/11/2024
59
 4,568,500 58.80 59.30 58.60 448,500 1,318,200 -51.3
22/11/2024
59
 5,804,700 58.70 59.40 58.40 1,557,510 789,500 45.4
21/11/2024
58.70
 8,166,800 57 58.90 56.50 684,900 2,375,602 -97.3

Chính sách bảo mật | Điều khoản sử dụng |