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)
04/01/2022
64.44
 1,327,900 63.55 65.09 63.08 0 0 0
31/12/2021
63.55
 1,128,900 62.80 63.55 62.38 45,700 45,700 0
30/12/2021
62.80
 832,700 62.90 63.32 62.66 0 0 0
29/12/2021
62.85
 637,000 62.94 63.60 62.71 0 0 0
28/12/2021
63.50
 745,000 63.36 63.50 62.24 0 0 0
27/12/2021
63.08
 723,100 62.99 63.32 62.19 0 1,800 -0.2
24/12/2021
62.94
 560,900 62.47 62.94 61.96 0 0 0
23/12/2021
62.47
 933,200 63.04 63.50 61.63 1,000,000 1,000,000 0
22/12/2021
63.04
 1,300,200 62.47 64.06 62.38 0 0 0
21/12/2021
62.19
 473,600 62.19 62.19 61.77 48,500 48,500 0
20/12/2021
62.19
 792,900 62.43 62.94 61.96 0 0 0
17/12/2021
62.90
 735,100 62.47 63.13 62.24 116,700 116,700 0
16/12/2021
62.47
 809,500 63.60 63.60 62.47 196,200 196,200 0
15/12/2021
63.55
 601,100 63.32 63.60 62.66 0 0 0
14/12/2021
63.32
 664,800 62.99 63.60 62.43 275,000 275,000 0
13/12/2021
63.08
 645,900 62.85 63.08 62.66 220,000 220,000 0
10/12/2021
62.71
 707,100 62.24 63.08 62.19 0 0 0
09/12/2021
62.66
 692,300 62.61 63.13 62.43 75,500 68,800 0.9
08/12/2021
62.61
 688,700 62.47 63.13 62.19 0 0 0
07/12/2021
62.43
 663,600 61.45 62.43 61.45 65,700 65,700 0
06/12/2021
61.45
 1,673,200 62.43 62.43 59.34 20,000 57,500 -4.9
03/12/2021
62.43
 1,052,100 63.74 64.06 62.43 64,100 64,100 0
02/12/2021
64.06
 615,900 64.91 64.91 63.97 47,500 47,500 0
01/12/2021
64.95
 1,496,400 63.83 65.47 63.64 0 0 0
30/11/2021
64.95
 1,089,100 64.77 65.42 64.02 0 0 0
29/11/2021
64.30
 2,370,000 64.95 65.79 64.25 0 0 0
26/11/2021
66.17
 1,262,400 67.71 68.04 66.17 4,884,500 4,884,500 0
25/11/2021
67.81
 845,700 67.38 67.81 66.64 91,200 91,200 0
24/11/2021
67.34
 1,487,500 66.87 67.34 66.08 0 7,000 -1.0
23/11/2021
66.87
 1,926,200 64.81 67.34 64.58 0 0 0
22/11/2021
64.81
 1,115,100 65.47 65.65 64.53 0 0 0
19/11/2021
65.00
 1,378,000 65.47 65.93 63.60 0 0 0
18/11/2021
65.00
 2,132,400 64.67 66.17 63.97 3,118,442 3,118,442 0
17/11/2021
64.49
 862,200 64.39 64.53 63.69 639,900 639,900 0
16/11/2021
64.49
 1,490,600 64.53 65.00 63.60 0 0 0
15/11/2021
65.19
 2,631,500 63.74 65.42 63.74 0 0 0
12/11/2021
63.60
 1,184,800 63.60 63.60 62.61 0 0 0
11/11/2021
63.13
 4,441,400 61.49 63.60 61.02 0 0 0
10/11/2021
61.49
 765,400 60.79 61.49 60.56 0 0 0
09/11/2021
60.79
 1,048,900 61.63 61.73 60.79 0 0 0
08/11/2021
61.54
 1,126,300 61.73 62.19 61.54 0 0 0
05/11/2021
61.73
 1,635,800 62.19 62.19 61.26 0 0 0
04/11/2021
60.74
 950,100 60.09 61.07 59.86 0 0 0
03/11/2021
60.23
 1,405,000 60.28 60.79 59.62 164,800 164,800 0
02/11/2021
60.28
 866,800 60.09 60.74 60.09 0 0 0
01/11/2021
60.79
 1,140,200 61.49 61.63 60.32 80,320 80,320 0
29/10/2021
61.45
 1,344,400 61.49 61.68 61.21 0 0 0
28/10/2021
61.73
 1,189,400 61.40 61.96 60.09 0 0 0
27/10/2021
61.73
 2,063,400 59.86 62.15 59.86 0 0 0
26/10/2021
59.86
 992,900 59.86 59.86 59.34 0 0 0
25/10/2021
60.04
 926,200 59.86 60.70 59.86 0 0 0
22/10/2021
59.67
 925,700 60.00 60.04 59.44 168,400 168,400 0
21/10/2021
59.39
 1,471,700 60.42 60.79 59.39 0 0 0
20/10/2021
60.42
 1,333,900 60.74 61.26 59.86 1,486,170 1,487,270 -0.1
19/10/2021
60.65
 1,151,000 60.74 61.26 60.37 239,800 239,800 0
18/10/2021
61.12
 1,467,200 61.82 62.15 61.12 93,600 93,600 0
15/10/2021
61.91
 827,400 62.43 62.52 61.73 70,000 70,000 0
14/10/2021
62.43
 1,925,700 62.66 63.04 61.73 200,000 200,000 0
13/10/2021
62.61
 1,892,600 61.87 62.76 61.77 500,000 500,000 0
12/10/2021
61.77
 2,282,000 60.56 62.10 60.56 921,110 921,110 0
11/10/2021
60.56
 1,749,700 60.28 60.65 59.62 400,000 400,000 0
08/10/2021
60.23
 1,503,700 59.62 60.56 59.53 165,000 165,000 0
07/10/2021
59.86
 966,000 59.53 60.00 59.53 575,260 575,260 0
06/10/2021
60.00
 1,692,400 59.25 60.79 59.11 105,709 105,709 0
05/10/2021
59.29
 939,300 58.92 59.29 58.50 30,000 30,000 0
04/10/2021
59.01
 2,190,000 58.45 59.01 57.66 0 0 0
01/10/2021
59.01
 1,086,600 59.39 59.76 58.92 83,631 83,631 0
30/09/2021
59.76
 1,044,400 59.76 60.32 59.25 425,300 425,300 0
29/09/2021
59.76
 1,208,800 59.29 60.09 59.29 300,000 300,000 0
28/09/2021
59.25
 1,344,700 58.27 59.39 57.94 0 0 0
27/09/2021
58.92
 3,738,200 60.32 60.32 58.92 1,975,650 1,975,650 0
24/09/2021
61.02
 1,318,800 61.82 62.66 60.84 706,900 706,900 0
23/09/2021
61.73
 2,591,600 59.15 62.38 59.15 270,000 270,000 0
22/09/2021
58.78
 1,293,000 57.99 59.11 57.94 0 0 0
21/09/2021
57.89
 1,328,400 56.63 58.69 56.63 912,500 912,500 0
20/09/2021
57.52
 1,370,300 58.41 59.39 56.77 0 0 0
17/09/2021
57.52
 919,200 57.80 57.99 57.14 0 0 0
16/09/2021
57.80
 778,300 58.22 58.22 57.42 0 0 0
15/09/2021
58.27
 728,800 57.75 58.45 57.42 0 1,000 -0.1
14/09/2021
58.22
 1,073,100 57.99 58.36 57.10 550,000 550,000 0
13/09/2021
58.45
 2,267,600 55.60 58.45 55.55 0 0 0
10/09/2021
55.60
 922,100 55.65 55.79 54.76 2,013,000 2,013,000 0
09/09/2021
55.60
 2,544,800 52.28 55.60 52.09 0 0 0
08/09/2021
52.09
 684,800 51.58 52.09 51.44 0 0 0
07/09/2021
51.58
 894,000 52.09 52.14 51.44 0 0 0
06/09/2021
51.91
 1,121,700 51.91 51.95 51.67 21,100 21,100 0
01/09/2021
51.53
 670,400 51.58 51.91 50.92 0 0 0
31/08/2021
51.91
 629,100 51.91 51.91 51.44 0 0 0
30/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
30/08/2021
51.72
 1,266,900 51.95 52.51 51.72 0 0 0
27/08/2021
51.13
 1,336,200 50.41 51.25 50.41 0 0 0
26/08/2021
50.35
 616,200 50.94 51.10 50.23 160,000 160,000 0
25/08/2021
50.19
 600,100 50.04 50.97 49.76 0 0 0
24/08/2021
49.88
 1,060,900 49.36 50.47 49.14 0 0 0
23/08/2021
49.14
 1,619,300 50.66 50.97 49.11 150,000 150,000 0
20/08/2021
50.97
 2,037,300 53.46 53.46 50.97 0 0 0
19/08/2021
53.61
 785,700 53.61 53.61 52.68 190,000 190,000 0
18/08/2021
53.61
 864,600 52.53 53.92 52.40 289,298 289,298 0
17/08/2021
52.81
 1,104,300 52.81 52.87 52.18 50,000 50,000 0
16/08/2021
52.87
 1,029,800 53.30 53.46 52.21 1,342,500 1,342,500 0
13/08/2021
53.15
 1,116,800 52.68 53.15 52.03 95,000 95,000 0

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