CTCP Đầu tư Thế giới Di động (mwg)

72.50
-0.60
(-0.82%)
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
(2026-08-19) 		0.90 1.25% 65,009,900 672,090 58.8
69.80
89.30
72.50
2 tháng
(2026-07-20) 		-0.95 -1.28% 175,573,800 3,364,890 260.7
62.33
89.30
72.50
3 tháng
(2026-06-22) 		-2.92 -3.84% 249,197,900 2,674,090 214.3
62.33
89.30
72.50
6 tháng
(2026-03-23) 		0.04 0.05% 622,981,100 3,625,390 371.2
62.33
89.30
72.50
12 tháng
(2025-09-23) 		-3.51 -4.58% 1,581,243,000 14,558,690 1,366.7
62.33
92.26
72.50
24 tháng
(2024-09-30) 		7 10.58% 3,531,360,300 39,952,120 924.4
44.89
92.26
72.50
36 tháng
(2023-10-04) 		25.72 54.28% 5,923,512,600 20,256,825 504.7
33.80
92.26
72.50
60 tháng
(2021-10-14) 		9.84 15.55% 7,420,857,900 11,288,169 988.5
33.80
92.26
72.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
69.44
 4,121,400 68.20 69.54 67.73 984,700 1,383,800 -29.1
27/06/2022
68.20
 3,160,200 68.58 69.16 67.82 1,520,400 690,000 59.6
24/06/2022
68.58
 2,716,400 69.16 70.11 68.11 1,839,400 2,228,800 -28.0
23/06/2022
69.16
 4,908,000 66.58 70.11 66.58 2,576,000 917,300 120.3
22/06/2022
66.58
 3,815,800 70.11 72.11 66.01 1,679,300 2,371,800 -48.3
21/06/2022
70.11
 3,368,300 70.49 72.30 67.73 795,700 1,224,400 -31.5
20/06/2022
70.49
 4,483,400 74.12 74.40 70.21 343,400 2,897,500 -191.9
17/06/2022
74.12
 3,500,500 75.36 75.36 72.78 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
75.36
 6,038,900 70.44 75.36 74.02 695,000 1,287,200 -46.8
15/06/2022
70.44
 2,560,200 68.44 70.44 68.68 1,010,500 893,100 17.3
14/06/2022
68.44
 1,606,100 66.77 68.82 65.82 1,187,900 1,356,500 -24.2
13/06/2022
66.77
 3,229,000 71.54 71.54 66.77 900,500 684,300 30.3
10/06/2022
71.54
 1,940,500 72.88 73.93 71.54 279,700 241,100 5.8
09/06/2022
72.88
 1,131,100 73.16 73.93 72.16 219,100 239,400 -3.1
08/06/2022
73.16
 2,076,800 72.97 75.31 73.16 179,400 414,100 -36.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
72.97
 1,845,100 73.31 73.45 71.06 0 178,000 -27.2
06/06/2022
73.31
 1,887,900 72.60 74.16 72.97 429,340 439,340 -1.5
03/06/2022
72.60
 1,668,100 69.99 73.12 69.99 171,000 171,000 0
02/06/2022
69.99
 1,806,000 68.95 71.32 68.95 252,300 252,300 0
01/06/2022
68.95
 1,058,700 68.66 69.66 68.24 28,700 28,700 0
31/05/2022
68.66
 739,500 68.80 68.80 67.76 518,700 518,700 0
30/05/2022
68.80
 1,262,200 69.52 69.89 67.95 351,600 351,600 0
27/05/2022
69.52
 2,550,700 65.87 69.61 65.96 0 0 0
26/05/2022
65.87
 716,100 65.87 66.58 64.44 490,500 490,500 0
25/05/2022
65.87
 1,558,000 63.02 67.05 63.50 0 0 0
24/05/2022
63.02
 577,700 61.98 63.02 61.51 0 0 0
23/05/2022
61.98
 542,100 63.50 63.97 61.60 595,100 595,100 0
20/05/2022
63.50
 869,200 63.02 64.35 62.55 76,100 76,100 0
19/05/2022
63.02
 839,200 63.26 63.26 61.27 0 0 0.1
18/05/2022
63.26
 805,600 62.36 63.36 61.51 0 0 0.1
17/05/2022
62.36
 1,055,800 58.28 62.36 57.81 1,000 0 0.1
16/05/2022
58.28
 1,334,500 59.28 62.79 57.43 30,700 29,700 0.1
13/05/2022
59.28
 2,746,800 63.69 64.02 59.28 849,700 849,700 0
12/05/2022
63.69
 1,705,600 66.81 66.81 63.69 2,500 1,000 0.2
11/05/2022
66.81
 1,167,000 66.39 66.81 65.01 0 1,000 -0.1
10/05/2022
66.39
 1,818,800 64.63 66.39 63.02 355,000 360,000 -0.7
09/05/2022
64.63
 2,693,800 69.47 69.47 64.63 301,500 303,600 -0.3
06/05/2022
69.47
 1,085,500 70.79 70.79 69.23 273,600 271,200 0.4
05/05/2022
70.79
 1,168,700 70.84 71.32 68.76 0 0 0
04/05/2022
70.84
 1,151,100 70.70 71.79 70.37 114,700 115,100 -0.1
29/04/2022
70.70
 1,739,800 68.71 71.08 68.80 1,177,500 1,139,900 5.8
28/04/2022
68.71
 1,526,100 69.75 70.61 68.61 705,500 705,500 0
27/04/2022
69.75
 1,718,600 70.51 70.51 67.76 0 0 0
26/04/2022
70.51
 2,718,900 68.66 71.51 65.87 889,000 929,000 -5.8
25/04/2022
68.66
 3,711,100 73.83 73.83 68.66 320,000 320,000 0
22/04/2022
73.83
 4,049,300 73.69 74.40 68.76 590,000 590,000 0
21/04/2022
73.69
 2,304,500 73.92 74.63 72.83 0 0 0
20/04/2022
73.92
 1,900,700 73.92 75.53 72.88 300,000 300,000 0
19/04/2022
73.92
 3,285,000 75.91 76.34 73.45 796,200 796,200 0
18/04/2022
75.91
 2,616,900 75.91 76.77 75.39 316,900 320,700 -0.6
15/04/2022
75.91
 2,339,800 75.58 76.72 74.49 620,000 620,000 0
14/04/2022
75.58
 2,925,900 74.02 77.14 73.45 0 0 0
13/04/2022
74.02
 3,406,000 72.36 74.40 71.32 9,567,500 180,000 1,499.0
12/04/2022
72.36
 2,644,500 71.08 72.36 69.18 0 0 0
08/04/2022
71.08
 2,207,100 73.45 73.45 71.08 808,700 808,700 0
07/04/2022
73.45
 3,100,900 75.25 75.86 72.78 0 0 0
06/04/2022
75.25
 2,980,900 73.54 76.77 72.69 220,000 220,000 0
05/04/2022
73.54
 1,260,100 73.45 74.21 72.50 0 0 0
04/04/2022
73.45
 1,401,900 73.92 75.20 73.45 338,600 338,600 0
01/04/2022
73.92
 4,130,400 69.09 73.92 69.70 0 0 0
31/03/2022
69.09
 1,798,700 68.43 70.37 67.52 50,000 50,000 0
30/03/2022
68.43
 1,692,600 69.42 69.61 66.39 166,000 166,000 0
29/03/2022
69.42
 2,341,100 68.24 70.75 68.24 899,400 899,400 0
28/03/2022
68.24
 3,833,100 65.82 68.28 65.82 786,000 786,000 0
25/03/2022
65.82
 3,782,700 63.50 66.53 63.36 40,000 40,000 0
24/03/2022
63.50
 913,200 63.97 63.97 63.02 179,800 179,800 0
23/03/2022
63.97
 794,300 64.07 64.63 63.78 240,200 240,200 0
22/03/2022
64.07
 1,046,000 63.92 64.44 63.31 65,000 65,000 0
21/03/2022
63.92
 921,700 62.36 63.92 62.31 0 0 0
18/03/2022
62.36
 791,100 61.98 62.45 61.98 102,300 102,300 0
17/03/2022
61.98
 691,400 62.27 62.55 61.98 361,700 361,700 0
16/03/2022
62.27
 1,054,600 62.27 62.55 61.60 175,500 175,500 0
15/03/2022
62.27
 1,005,300 62.41 62.41 61.13 127,700 127,000 0.1
14/03/2022
62.41
 1,226,700 63.02 63.02 61.36 0 0 0
11/03/2022
63.02
 653,000 63.26 63.26 62.55 120,000 120,000 0
10/03/2022
63.26
 883,000 63.40 63.50 62.83 246,500 247,200 -0.1
09/03/2022
63.40
 1,148,900 63.59 63.59 62.79 170,600 170,600 0
08/03/2022
63.59
 1,996,900 63.59 63.73 62.74 400,300 400,300 0
07/03/2022
63.59
 1,144,500 64.35 64.35 63.50 345,100 345,100 0
04/03/2022
64.35
 1,073,200 64.68 64.73 63.78 949,800 949,800 0
03/03/2022
64.68
 1,057,800 63.73 64.68 63.31 78,900 89,400 -1.4
02/03/2022
63.73
 1,670,200 64.44 64.44 63.50 100,000 100,000 0
01/03/2022
64.44
 1,210,200 64.44 64.92 64.02 0 0 0
28/02/2022
64.44
 1,802,000 65.20 65.39 64.21 322,400 322,400 0
25/02/2022
65.20
 2,690,300 64.82 66.25 64.44 25,000 25,000 0
24/02/2022
64.82
 1,174,200 65.30 65.30 64.21 50,000 50,000 0
23/02/2022
65.30
 1,609,600 65.25 66.62 64.87 294,200 294,200 0
22/02/2022
65.25
 3,272,600 63.45 65.96 62.74 466,800 466,800 0
21/02/2022
63.45
 612,100 63.50 63.92 62.79 0 0 0
18/02/2022
63.50
 467,800 63.73 63.73 62.60 0 0 0
17/02/2022
63.73
 1,031,400 62.98 63.73 62.50 27,700 27,700 0
16/02/2022
62.98
 562,000 63.17 63.59 62.36 0 0 0
15/02/2022
63.17
 572,400 62.55 63.45 62.31 710,500 710,500 0
14/02/2022
62.55
 957,300 64.11 64.11 62.55 453,000 453,000 0
11/02/2022
64.11
 541,500 64.59 64.59 63.97 100,000 100,000 0
10/02/2022
64.59
 902,700 64.92 65.01 63.73 176,600 176,600 0
09/02/2022
64.92
 1,207,000 64.59 65.16 64.44 0 0 0
08/02/2022
64.59
 1,450,000 63.45 64.82 63.45 0 0 0
07/02/2022
63.45
 932,400 62.79 64.30 63.02 22,200 22,200 0
28/01/2022
62.79
 716,300 62.31 62.79 61.46 0 0 0

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