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)
08/09/2021
52.79
 684,800 52.27 52.79 52.12 0 0 0
07/09/2021
52.27
 894,000 52.60 52.84 52.12 0 0 0
06/09/2021
52.60
 1,121,700 52.22 52.65 52.36 21,100 21,100 0
01/09/2021
52.22
 670,400 52.60 52.60 51.60 0 0 0
31/08/2021
52.60
 629,100 52.41 52.60 52.12 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
52.41
 1,266,900 51.81 53.21 52.41 0 0 0
27/08/2021
51.81
 1,336,200 51.02 51.93 51.08 0 0 0
26/08/2021
51.02
 616,200 50.86 51.78 50.90 160,000 160,000 0
25/08/2021
50.86
 600,100 50.55 51.65 50.42 0 0 0
24/08/2021
50.55
 1,060,900 49.79 51.15 49.79 0 0 0
23/08/2021
49.79
 1,619,300 51.65 51.65 49.76 150,000 150,000 0
20/08/2021
51.65
 2,037,300 54.33 54.33 51.65 0 0 0
19/08/2021
54.33
 785,700 54.33 54.33 53.38 190,000 190,000 0
18/08/2021
54.33
 864,600 53.51 54.64 53.10 289,298 289,298 0
17/08/2021
53.51
 1,104,300 53.57 53.57 52.88 50,000 50,000 0
16/08/2021
53.57
 1,029,800 53.86 54.17 52.91 1,342,500 1,342,500 0
13/08/2021
53.86
 1,116,800 53.54 53.86 52.72 95,000 95,000 0
12/08/2021
53.54
 1,172,100 55.12 55.12 53.54 300,000 300,000 0
11/08/2021
55.12
 1,670,800 54.77 56.47 54.36 0 0 0
10/08/2021
54.77
 882,000 54.74 54.86 54.04 0 0 0
09/08/2021
54.74
 638,000 54.01 54.86 53.38 0 0 0
06/08/2021
54.01
 1,032,700 54.49 55.27 54.01 0 0 0
05/08/2021
54.49
 989,800 53.54 54.90 53.23 0 0 0
04/08/2021
53.54
 829,400 53.51 53.82 53.07 0 0 0
03/08/2021
53.51
 868,900 53.51 53.54 52.91 0 0 0
02/08/2021
53.51
 1,632,800 51.68 54.33 51.49 0 0 0
30/07/2021
51.68
 1,779,200 51.27 51.93 50.23 950,000 950,000 0
29/07/2021
51.27
 1,317,800 49.48 51.27 49.13 0 0 0
28/07/2021
49.48
 455,700 49.76 50.55 49.16 0 0 0
27/07/2021
49.76
 1,477,400 50.49 51.02 49.45 952,700 952,700 0
26/07/2021
50.49
 1,139,800 50.93 50.93 49.73 121,100 121,100 0
23/07/2021
50.93
 1,223,900 52.03 52.03 50.71 812,415 812,315 0.0
22/07/2021
52.03
 982,100 51.46 53.04 50.96 0 0 0
21/07/2021
51.46
 520,200 51.84 52.47 51.05 653,700 653,800 0.0
20/07/2021
51.84
 1,053,200 49.29 51.84 49.29 53,300 53,400 0.0
19/07/2021
49.29
 1,868,000 52.94 52.94 49.29 940,000 940,000 0
16/07/2021
52.94
 679,400 52.63 53.07 52.28 2,085,700 2,085,700 0
15/07/2021
52.63
 1,104,100 52.44 53.86 51.34 389,800 389,800 0
14/07/2021
52.44
 1,384,700 55.12 55.12 51.78 1,062,780 1,062,780 0
13/07/2021
55.12
 651,400 55.62 56.16 54.17 582,300 582,300 0
12/07/2021
55.62
 1,907,000 55.59 56.34 51.97 2,152,500 2,152,700 0.0
09/07/2021
55.59
 1,012,200 54.33 56.66 54.11 2,247,200 2,247,200 0
08/07/2021
54.33
 1,585,700 52.22 55.18 52.75 386,800 386,800 0
07/07/2021
52.22
 1,457,700 48.82 52.22 48.82 25,150 25,150 0
06/07/2021
48.82
 956,200 52.44 53.76 48.82 2,073,333 2,073,333 0
05/07/2021
52.44
 1,355,400 49.38 52.60 50.71 887,400 887,400 0
02/07/2021
49.38
 964,000 47.59 49.45 47.56 0 100 0.0
01/07/2021
47.59
 727,200 47.87 48.03 47.40 190,000 190,000 0
30/06/2021
47.87
 1,221,500 46.30 48.47 46.30 0 0 0
29/06/2021
46.30
 556,700 45.82 46.45 45.67 300,000 300,000 0
28/06/2021
45.82
 669,700 45.26 45.98 45.26 30,500 30,500 0
25/06/2021
45.26
 717,200 45.35 45.67 45.19 0 0 0
24/06/2021
45.35
 394,400 45.35 45.98 45.29 0 0 0
23/06/2021
45.35
 443,700 45.98 45.98 45.35 1,100,000 1,100,000 0
22/06/2021
45.98
 736,900 45.92 46.05 43.94 1,940,000 1,940,000 0
21/06/2021
45.92
 1,179,900 44.41 45.95 44.28 0 0 0
18/06/2021
44.41
 384,900 43.78 44.56 44.09 0 0 0
17/06/2021
43.78
 1,284,500 43.15 45.32 42.83 0 0 0
16/06/2021
43.15
 499,600 43.43 43.43 42.99 45,500 45,500 0
15/06/2021
43.43
 437,500 43.49 43.78 43.31 33,500 33,500 0
14/06/2021
43.49
 740,900 43.15 43.71 43.08 21,000 21,000 0
11/06/2021
43.15
 830,800 42.61 43.15 42.55 0 0 0
10/06/2021
42.61
 679,100 42.96 43.15 42.52 0 0 0
09/06/2021
42.96
 739,900 42.83 43.31 42.52 2,000 2,000 0
08/06/2021
42.83
 715,300 42.86 43.46 42.74 0 0 0
07/06/2021
42.86
 684,700 43.31 43.34 42.61 36,800 51,400 -2.0
04/06/2021
43.31
 617,400 43.78 43.78 43.15 25,120 25,000 0.2
03/06/2021
43.78
 593,700 43.71 44.03 43.15 120,000 120,000 0
02/06/2021
43.71
 579,400 42.99 44.09 42.80 0 0 0
01/06/2021
42.99
 1,074,000 43.62 43.62 42.52 0 1,300 -0.2
31/05/2021
43.62
 1,269,800 44.94 44.94 43.62 327,500 327,500 0
28/05/2021
44.94
 743,300 44.85 45.10 44.60 79,000 79,000 0
27/05/2021
44.85
 848,200 45.64 45.67 44.72 0 0 0
26/05/2021
45.64
 781,800 45.98 46.05 45.51 0 0 0
25/05/2021
45.98
 789,800 45.98 46.14 45.67 0 0 0
24/05/2021
45.98
 539,500 45.79 46.14 45.38 221,800 221,800 0
21/05/2021
45.79
 979,600 47.24 47.24 45.67 3,455,500 3,455,500 0
20/05/2021
47.24
 1,409,800 44.63 47.24 44.31 100,000 100,000 0
19/05/2021
44.63
 599,700 44.63 44.72 44.25 400,000 400,000 0
18/05/2021
44.63
 594,800 44.56 44.72 44.31 46,200 46,200 0
17/05/2021
44.56
 535,700 44.88 45.35 44.38 40,000 40,000 0
14/05/2021
44.88
 818,500 44.09 45.19 44.16 0 0 0
13/05/2021
44.09
 986,800 43.94 44.25 43.62 0 0 0
12/05/2021
43.94
 830,000 43.31 43.94 43.27 20,000 20,000 0
11/05/2021
43.31
 1,382,900 43.49 44.09 43.27 77,900 77,900 0
10/05/2021
43.49
 1,744,900 44.16 44.16 43.31 520,000 520,000 0
07/05/2021
44.16
 923,400 44.72 44.97 44.06 0 0 0
06/05/2021
44.72
 923,300 44.38 45.04 44.22 0 0 0
05/05/2021
44.38
 1,124,900 43.90 45.07 43.84 1,360,605 1,360,605 0
04/05/2021
43.90
 730,900 44.38 44.38 43.46 136,060 136,060 0
29/04/2021
44.38
 662,300 44.09 44.47 43.49 0 0 0
28/04/2021
44.09
 994,100 44.69 44.69 43.78 71,600 71,600 0
27/04/2021
44.69
 818,300 44.88 45.35 44.25 0 0 0
26/04/2021
44.88
 1,271,300 46.45 46.45 44.88 2,265,000 2,265,000 0
23/04/2021
46.45
 2,198,500 44.88 46.45 44.25 8,113,440 8,113,440 0
22/04/2021
44.88
 2,536,100 44.88 46.61 44.12 5,418,686 858,286 1,356.4
20/04/2021
44.88
 2,184,800 43.27 45.35 43.62 256,000 256,000 0
19/04/2021
43.27
 1,203,800 42.20 43.27 41.73 0 0 0
16/04/2021
42.20
 781,400 42.11 42.58 41.57 0 0 0
15/04/2021
42.11
 1,036,700 42.64 43.12 42.11 0 0 0

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