MWG HOSE
61.65
-0.75 (-1.20%)
Tham chiếu
62.40
Trần
66.77
Sàn
58.03
KLGD
6,501,910
Tổng quan
Biểu đồ
Phân tích
Tài chính
Giá quá khứ
Hồ sơ
Cổ đông
Cổ tức
Trái phiếu
Báo cáo
Bài viết
Cộng đồng
Giá quá khứ (60 phiên gần nhất)
| Ngày | Mở | Cao | Thấp | Đóng | KL |
|---|---|---|---|---|---|
| 05/06/2026 | 72.78 | 74.11 | 72.43 | 73.49 | 7,206,448 |
| 04/06/2026 | 72.26 | 73.29 | 72.12 | 72.78 | 5,304,199 |
| 03/06/2026 | 72.34 | 73.01 | 71.62 | 72.26 | 3,708,737 |
| 02/06/2026 | 72.03 | 72.88 | 71.79 | 72.34 | 2,018,243 |
| 01/06/2026 | 72.26 | 72.76 | 71.62 | 72.03 | 3,285,563 |
| 29/05/2026 | 71.80 | 72.98 | 71.57 | 72.26 | 7,346,555 |
| 28/05/2026 | 71.46 | 72.26 | 70.83 | 71.80 | 4,220,833 |
| 27/05/2026 | 71.57 | 72.16 | 71.21 | 71.46 | 3,051,605 |
| 26/05/2026 | 72.14 | 72.63 | 71.14 | 71.57 | 858,723 |
| 25/05/2026 | 71.94 | 72.81 | 71.34 | 72.14 | 6,352,281 |
| 22/05/2026 | 71.88 | 72.65 | 71.47 | 71.94 | 3,738,517 |
| 21/05/2026 | 72.53 | 72.58 | 71.31 | 71.88 | 1,790,070 |
| 20/05/2026 | 73.11 | 73.11 | 71.95 | 72.53 | 4,674,274 |
| 19/05/2026 | 72.99 | 73.70 | 72.54 | 73.11 | 7,353,168 |
| 18/05/2026 | 72.87 | 73.58 | 72.42 | 72.99 | 4,848,640 |
| 15/05/2026 | 72.98 | 73.28 | 72.78 | 72.87 | 6,706,849 |
| 14/05/2026 | 73.30 | 73.46 | 72.90 | 72.98 | 3,675,392 |
| 13/05/2026 | 73.46 | 73.83 | 73.07 | 73.30 | 3,274,029 |
| 12/05/2026 | 73.12 | 74.16 | 72.68 | 73.46 | 5,490,539 |
| 11/05/2026 | 73.39 | 73.70 | 72.70 | 73.12 | 7,115,058 |
| 08/05/2026 | 73.00 | 74.01 | 72.66 | 73.39 | 3,956,369 |
| 07/05/2026 | 73.32 | 73.70 | 72.82 | 73.00 | 6,269,303 |
| 06/05/2026 | 73.63 | 73.92 | 73.29 | 73.32 | 7,098,458 |
| 05/05/2026 | 73.78 | 73.95 | 73.18 | 73.63 | 2,081,148 |
| 04/05/2026 | 73.61 | 73.86 | 72.97 | 73.78 | 2,650,841 |
| 01/05/2026 | 73.73 | 74.11 | 73.22 | 73.61 | 1,198,227 |
| 30/04/2026 | 73.83 | 74.08 | 73.16 | 73.73 | 4,650,989 |
| 29/04/2026 | 73.10 | 74.28 | 72.60 | 73.83 | 7,220,455 |
| 28/04/2026 | 73.75 | 73.88 | 73.09 | 73.10 | 7,249,443 |
| 27/04/2026 | 73.68 | 73.96 | 73.17 | 73.75 | 4,343,484 |
| 24/04/2026 | 73.11 | 74.28 | 72.88 | 73.68 | 5,796,363 |
| 23/04/2026 | 73.82 | 73.94 | 73.07 | 73.11 | 5,870,638 |
| 22/04/2026 | 73.82 | 74.12 | 73.19 | 73.82 | 672,662 |
| 21/04/2026 | 73.61 | 74.06 | 73.36 | 73.82 | 4,716,039 |
| 20/04/2026 | 74.25 | 74.59 | 73.34 | 73.61 | 4,440,975 |
| 17/04/2026 | 73.96 | 74.69 | 73.80 | 74.25 | 6,351,756 |
| 16/04/2026 | 74.14 | 74.40 | 73.87 | 73.96 | 7,435,544 |
| 15/04/2026 | 73.83 | 74.32 | 73.65 | 74.14 | 5,058,109 |
| 14/04/2026 | 73.94 | 74.63 | 73.34 | 73.83 | 3,210,149 |
| 13/04/2026 | 74.65 | 75.23 | 73.91 | 73.94 | 1,753,506 |
| 10/04/2026 | 74.67 | 75.15 | 74.56 | 74.65 | 6,735,513 |
| 09/04/2026 | 75.04 | 75.12 | 74.27 | 74.67 | 3,327,659 |
| 08/04/2026 | 74.65 | 75.27 | 74.07 | 75.04 | 3,418,788 |
| 07/04/2026 | 74.43 | 74.81 | 73.95 | 74.65 | 3,507,547 |
| 06/04/2026 | 74.43 | 75.12 | 73.71 | 74.43 | 6,001,214 |
| 03/04/2026 | 74.17 | 74.53 | 73.43 | 74.43 | 1,022,689 |
| 02/04/2026 | 73.90 | 74.19 | 73.32 | 74.17 | 2,973,012 |
| 01/04/2026 | 73.41 | 74.21 | 72.88 | 73.90 | 4,798,322 |
| 31/03/2026 | 72.69 | 73.92 | 72.06 | 73.41 | 1,341,123 |
| 30/03/2026 | 72.18 | 73.17 | 71.95 | 72.69 | 6,941,922 |
| 27/03/2026 | 71.82 | 72.43 | 71.52 | 72.18 | 5,080,935 |
| 26/03/2026 | 71.96 | 72.31 | 71.41 | 71.82 | 7,383,553 |
| 25/03/2026 | 71.83 | 72.06 | 71.47 | 71.96 | 3,049,060 |
| 24/03/2026 | 71.77 | 72.46 | 71.14 | 71.83 | 6,989,291 |
| 23/03/2026 | 72.42 | 73.00 | 71.41 | 71.77 | 1,327,859 |
| 20/03/2026 | 72.05 | 72.90 | 71.54 | 72.42 | 3,341,542 |
| 19/03/2026 | 71.48 | 72.28 | 71.33 | 72.05 | 4,407,313 |
| 18/03/2026 | 70.95 | 71.59 | 70.56 | 71.48 | 754,764 |
| 17/03/2026 | 70.31 | 71.22 | 69.76 | 70.95 | 4,677,638 |
| 16/03/2026 | 70.83 | 70.95 | 70.14 | 70.31 | 4,399,159 |