CTCP Đầu tư Thế giới Di động (mwg)

72.30
-0.10
(-0.14%)
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
(2026-10-05) 		-1.02 -1.39% 63,699,100 -155,554 -1.4
72.30
76.90
72.30
2 tháng
(2026-09-03) 		0.16 0.23% 117,594,600 -155,154 -1.3
68.88
76.90
72.30
3 tháng
(2026-08-04) 		1.25 1.75% 175,806,800 -115,254 1.5
68.88
76.90
72.30
6 tháng
(2026-05-06) 		-11.17 -13.36% 485,521,500 2,199,046 199.4
61.51
83.57
72.30
12 tháng
(2025-11-07) 		-1.94 -2.60% 1,340,464,800 25,242,446 2,199.4
61.51
91.05
72.30
24 tháng
(2024-11-12) 		14.16 24.31% 3,232,126,300 33,907,976 506.3
44.30
91.05
72.30
36 tháng
(2023-11-20) 		33.86 87.87% 5,482,046,200 71,232,840 2,601.0
35.45
91.05
72.30
60 tháng
(2021-11-29) 		8.10 12.60% 7,237,502,200 12,733,918 1,034.2
33.36
91.05
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
48.95
 4,400,700 47.73 50.83 46.13 0 6,700 -0.3
24/10/2022
47.63
 4,828,000 51.30 51.77 47.63 0 0 0
21/10/2022
51.21
 4,238,200 54.88 54.88 51.21 0 0 0
20/10/2022
54.97
 1,811,200 54.79 55.54 54.50 0 0 0
19/10/2022
55.54
 1,407,400 55.73 56.01 54.88 0 0 0
18/10/2022
55.54
 2,054,300 56.39 56.95 55.16 284,600 252,400 1.9
17/10/2022
55.44
 2,674,800 56.10 56.10 54.41 12,000 0 0.7
14/10/2022
56.39
 2,989,900 54.60 56.76 54.60 239,400 220,000 1.2
13/10/2022
54.22
 1,531,100 53.66 54.79 53.19 16,018 32,200 -0.9
12/10/2022
54.13
 2,886,100 52.24 55.35 52.24 0 12,000 -0.7
11/10/2022
52.15
 2,333,500 53.75 54.22 50.93 232,500 243,200 -0.6
10/10/2022
53.75
 3,911,600 49.98 53.94 49.89 0 16,018 -0.9
07/10/2022
50.83
 5,573,700 53.19 54.50 50.83 2,915,000 2,908,500 0.4
06/10/2022
54.60
 3,170,300 58.55 58.65 54.60 1,088,700 1,096,300 -0.4
05/10/2022
58.55
 2,124,200 57.42 59.40 57.42 29,700 23,000 0.4
04/10/2022
57.42
 4,024,500 57.61 57.70 56.57 128,100 126,500 0.1
03/10/2022
56.10
 4,026,100 59.21 59.21 56.10 227,700 227,600 0.0
30/09/2022
60.25
 4,371,100 59.96 60.43 58.08 1,330,946 1,337,500 -0.4
29/09/2022
60.25
 2,545,200 62.60 62.60 59.96 11,600 8,100 0.2
28/09/2022
61.19
 2,724,500 62.22 63.07 61.19 32,700 33,900 -0.1
27/09/2022
63.16
 1,536,300 63.45 64.01 62.88 1,204,800 1,037,146 11.2
26/09/2022
64.01
 5,240,200 63.82 64.20 61.75 109,100 120,700 -0.8
23/09/2022
65.33
 2,717,600 65.99 65.99 64.58 2,702,696 2,702,696 0
22/09/2022
65.99
 4,254,200 65.05 66.65 64.29 1,297,200 1,465,000 -11.8
21/09/2022
65.89
 3,106,200 66.83 66.83 65.89 260,000 260,000 0
20/09/2022
67.49
 3,380,900 66.74 67.78 65.14 0 0 0.1
19/09/2022
66.36
 4,171,600 67.78 68.53 65.05 550,800 550,000 0.1
16/09/2022
67.78
 4,279,700 69.09 69.38 67.21 200,000 200,000 0
15/09/2022
69.56
 3,182,500 69.38 70.41 69.09 821,585 820,900 0.7
14/09/2022
69.38
 3,704,500 68.44 69.56 68.34 260,700 251,500 0
13/09/2022
69.75
 1,957,900 69.66 70.04 69.00 200,300 200,300 0
12/09/2022
69.66
 7,347,100 67.96 70.98 67.87 0 685 -0.2
09/09/2022
67.78
 2,784,800 67.78 68.15 66.65 7,100 10,000 -0.2
08/09/2022
67.31
 3,748,300 67.31 68.06 66.36 447,800 447,800 0
07/09/2022
66.55
 5,672,100 68.34 68.53 66.46 211,300 211,300 0
06/09/2022
68.62
 2,599,300 68.34 69.00 68.15 0 7,100 -0.5
05/09/2022
68.25
 2,694,200 69.56 69.56 68.25 60,800 53,400 0.5
31/08/2022
69.66
 4,620,000 68.25 69.66 68.25 406,200 402,200 0.3
30/08/2022
69.00
 4,227,200 70.13 70.60 68.62 589,100 588,200 0.1
29/08/2022
69.66
 7,689,600 67.59 69.66 66.55 1,685,200 1,692,600 -0.5
26/08/2022
67.96
 10,847,500 64.67 68.81 64.67 0 8,000 -0.6
25/08/2022
64.39
 5,153,200 63.73 64.67 63.35 150,300 149,100 0.1
24/08/2022
62.88
 2,219,300 62.98 63.26 62.41 231,700 231,700 0
23/08/2022
62.98
 4,014,500 62.03 63.82 62.03 449,700 448,700 0.1
22/08/2022
62.60
 5,855,600 60.81 62.98 60.72 0 2,100 -0.1
19/08/2022
60.34
 2,276,400 60.72 61.56 59.40 590,300 590,200 0.0
18/08/2022
60.72
 4,073,800 61.19 61.94 60.15 389,400 390,400 -0.1
17/08/2022
61.19
 2,518,800 62.13 62.50 61.19 0 0 0.0
16/08/2022
62.13
 3,910,700 61.19 63.07 61.19 411,778 412,078 0.0
15/08/2022
61.19
 4,433,600 59.59 61.19 59.30 1,177,300 1,177,500 0.0
12/08/2022
59.30
 2,419,300 59.21 59.96 58.55 514,600 500,000 0.9
11/08/2022
59.30
 2,719,100 60.25 60.43 58.83 706,900 706,900 0
10/08/2022
59.87
 1,974,900 59.59 60.53 59.30 546,100 546,100 0
09/08/2022
59.59
 2,806,100 59.40 59.87 59.21 726,100 826,100 -6.3
08/08/2022
59.21
 2,490,100 59.02 59.21 58.65 880,600 907,500 -1.7
05/08/2022
59.02
 2,712,000 59.21 59.77 58.93 1,187,400 1,180,800 0.4
04/08/2022
59.02
 4,344,000 58.55 59.30 58.46 405,300 400,300 0.3
03/08/2022
58.17
 2,660,300 58.36 58.55 57.70 1,107,600 1,075,800 2.0
02/08/2022
58.36
 2,121,500 58.17 58.83 57.70 39,700 37,600 0.1
01/08/2022
57.70
 3,256,100 57.42 58.27 56.48 956,400 961,400 -0.3
29/07/2022
57.42
 3,375,000 58.74 58.74 57.42 945,500 975,200 -1.8
28/07/2022
58.36
 1,950,500 59.30 59.30 58.36 1,315,000 1,311,600 0.2
27/07/2022
58.46
 1,866,300 56.57 59.30 56.57 2,412,300 1,762,200 40.4
26/07/2022
59.30
 1,808,800 60.15 60.15 59.12 925,500 579,100 21.8
25/07/2022
59.59
 4,019,200 61.00 61.94 59.02 2,977,800 1,912,800 67.4
22/07/2022
60.72
 5,454,700 61.09 62.88 60.43 2,576,000 917,300 104.7
21/07/2022
60.34
 5,004,300 57.61 60.72 57.61 1,876,900 1,238,900 40.9
20/07/2022
57.61
 7,377,800 55.73 59.30 54.79 1,299,300 1,737,400 -26.8
19/07/2022
56.48
 2,118,000 57.61 57.61 56.01 987,700 663,400 19.5
18/07/2022
57.42
 2,540,800 57.89 59.21 56.67 615,900 643,300 -1.7
15/07/2022
57.89
 3,080,300 59.12 59.49 57.89 1,100,900 1,252,300 -9.3
14/07/2022
58.93
 2,134,700 59.21 60.25 58.65 1,215,700 657,400 34.9
13/07/2022
59.87
 3,099,000 60.25 60.43 58.27 1,219,500 468,800 47.7
12/07/2022
60.62
 1,606,300 61.00 61.00 60.25 293,900 634,200 -21.9
11/07/2022
60.72
 1,370,100 61.00 61.09 60.25 885,800 571,800 20.3
08/07/2022
61.19
 2,586,800 60.90 62.60 60.62 195,400 196,400 20.3
07/07/2022
60.25
 1,590,000 60.34 61.19 60.15 521,400 434,000 5.6
06/07/2022
60.25
 2,398,000 61.66 62.41 60.25 576,500 836,100 -16.6
05/07/2022
61.66
 3,983,400 63.82 63.82 60.25 1,206,000 1,483,000 -18.1
04/07/2022
63.82
 5,181,500 65.89 65.99 62.69 953,700 2,134,200 -80.5
01/07/2022
66.18
 3,285,200 67.40 67.40 64.76 870,600 1,286,800 -29.3
30/06/2022
67.31
 2,401,100 68.81 68.81 67.02 1,002,100 1,646,500 -46.1
29/06/2022
68.72
 3,154,200 68.53 69.66 66.93 1,835,800 1,636,400 15.2
28/06/2022
68.53
 4,121,400 66.83 68.62 66.83 984,700 1,383,800 -29.1
27/06/2022
67.31
 3,160,200 67.49 68.25 66.93 1,520,400 690,000 59.6
24/06/2022
67.68
 2,716,400 69.19 69.19 67.21 1,839,400 2,228,800 -28.0
23/06/2022
68.25
 4,908,000 65.89 69.19 65.71 2,576,000 917,300 120.3
22/06/2022
65.71
 3,815,800 71.16 71.16 65.14 1,679,300 2,371,800 -48.3
21/06/2022
69.19
 3,368,300 70.60 71.35 66.83 795,700 1,224,400 -31.5
20/06/2022
69.56
 4,483,400 73.42 73.42 69.28 343,400 2,897,500 -191.9
17/06/2022
73.14
 3,500,500 74.37 74.37 71.82 1,821,500 2,473,000 -50.6
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
16/06/2022
74.37
 6,038,900 74.37 74.37 73.05 695,000 1,287,200 -46.8
15/06/2022
69.52
 2,560,200 68.25 69.52 67.78 1,010,500 893,100 17.3
14/06/2022
67.54
 1,606,100 65.19 67.92 64.95 1,187,900 1,356,500 -24.2
13/06/2022
65.89
 3,229,000 68.25 69.42 65.89 900,500 684,300 30.3
10/06/2022
70.60
 1,940,500 72.48 72.95 70.60 279,700 241,100 5.8
09/06/2022
71.92
 1,131,100 72.20 72.95 71.21 219,100 239,400 -3.1
08/06/2022
72.20
 2,076,800 72.62 74.32 72.20 179,400 414,100 -36.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
72.01
 1,845,100 72.48 72.48 70.13 0 178,000 -27.2
06/06/2022
72.34
 1,887,900 72.01 73.18 72.01 429,340 439,340 -1.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc