CTCP Đầu tư Thế giới Di động (mwg)

73.10
0.80
(1.11%)
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)
23/10/2020
34.19
 1,218,320 33.88 34.34 33.54 0 500 -0.1
22/10/2020
33.72
 607,760 32.70 33.72 32.70 0 500 -0.1
21/10/2020
32.88
 766,740 33.26 33.72 32.79 0 0 0
20/10/2020
33.19
 977,350 32.95 33.19 32.54 0 10 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
19/10/2020
33.19
 480,220 33.38 33.38 32.95 650 0 0.1
16/10/2020
33.22
 546,060 33.56 33.56 32.95 0 0 0
15/10/2020
33.53
 880,570 33.41 33.56 32.80 0 0 0
14/10/2020
33.41
 1,081,330 32.52 33.41 32.06 0 670 -0.1
13/10/2020
32.55
 815,720 32.95 32.95 32.43 0 0 0
12/10/2020
32.95
 941,210 33.41 33.50 32.64 32,500 32,500 0
09/10/2020
33.41
 575,370 33.72 33.87 33.26 0 0 0
08/10/2020
33.56
 871,660 33.10 33.56 33.01 0 0 0
07/10/2020
32.98
 959,640 32.24 33.07 31.88 0 500 -0.1
06/10/2020
32.24
 1,075,760 32.18 32.46 32.03 0 0 0
05/10/2020
31.88
 588,560 31.88 32.27 31.72 0 0 0
02/10/2020
31.88
 1,326,080 32.18 32.31 30.59 500 0 0.1
01/10/2020
32.18
 779,470 31.97 32.21 31.97 0 0 0
30/09/2020
31.97
 1,088,450 32.03 32.18 31.45 0 0 0
29/09/2020
31.72
 1,230,990 32.12 32.58 31.72 0 500 -0.1
28/09/2020
31.57
 634,880 31.14 31.57 30.80 0 330 0.0
25/09/2020
30.80
 1,038,360 30.99 31.02 30.53 0 0 0
24/09/2020
31.02
 1,230,990 30.93 31.20 30.65 0 0 0
23/09/2020
31.23
 1,053,980 30.62 31.57 30.59 0 0 0
22/09/2020
30.53
 1,503,000 30.16 30.59 29.76 0 0 0
21/09/2020
30.16
 2,152,280 29.27 30.25 29.03 0 0 0
18/09/2020
28.96
 615,740 28.87 29.06 28.81 0 0 0
17/09/2020
28.87
 592,380 29.00 29.09 28.57 0 0 0
16/09/2020
29.00
 1,100,860 28.47 29.27 28.32 0 0 0
15/09/2020
28.47
 786,060 28.50 28.66 28.35 0 0 0
14/09/2020
28.50
 546,560 28.75 28.78 28.41 0 0 0
11/09/2020
28.63
 436,320 28.78 28.78 28.44 0 0 0
10/09/2020
28.78
 744,120 28.81 28.90 28.63 0 0 0
09/09/2020
28.63
 631,980 28.20 28.75 28.04 0 0 0
08/09/2020
28.54
 1,000,020 27.89 28.57 27.74 0 0 0
07/09/2020
27.68
 1,491,040 28.81 28.87 27.68 0 8,000 -0.8
04/09/2020
28.84
 1,015,720 28.54 28.87 28.47 0 0 0
03/09/2020
29.06
 1,060,240 28.75 29.27 28.50 0 0 0
01/09/2020
28.75
 996,140 28.63 29.12 28.54 27,010 27,010 0
31/08/2020
28.63
 954,930 28.44 28.90 28.20 0 0 0
28/08/2020
28.44
 1,994,640 27.62 28.81 27.59 20,000 20,000 0
27/08/2020
27.25
 955,520 26.76 27.25 26.76 0 0 0
26/08/2020
26.76
 883,390 26.76 27.22 26.67 0 0 0
25/08/2020
26.85
 2,247,120 25.90 27.03 25.90 0 0 0
24/08/2020
25.78
 1,064,730 25.50 25.99 25.41 0 0 0
21/08/2020
25.13
 690,220 25.07 25.29 24.98 0 0 0
20/08/2020
25.04
 1,018,420 25.07 25.16 24.77 0 0 0
19/08/2020
25.07
 382,850 24.92 25.13 24.92 0 0 0
18/08/2020
24.95
 554,060 25.13 25.16 24.77 0 0 0
17/08/2020
25.19
 824,290 25.19 25.47 24.80 0 0 0
14/08/2020
25.47
 992,180 25.26 25.68 25.16 0 0 0
13/08/2020
25.19
 915,350 24.55 25.23 24.52 0 0 0
12/08/2020
24.46
 451,860 24.40 24.49 24.21 0 0 0
11/08/2020
24.37
 394,720 24.46 24.46 24.15 0 0 0
10/08/2020
24.21
 629,890 24.21 24.61 24.21 0 0 0
07/08/2020
24.09
 607,040 24.24 24.34 23.91 0 0 0
06/08/2020
24.31
 554,590 24.37 24.46 24.00 0 0 0
05/08/2020
24.27
 734,940 23.60 24.34 23.45 0 0 0
04/08/2020
23.60
 841,660 23.57 24.00 23.45 0 0 0
03/08/2020
23.29
 655,840 22.74 23.42 22.53 0 0 0
31/07/2020
22.83
 799,400 22.22 22.90 22.22 500 0 0.0
30/07/2020
22.77
 603,300 22.41 22.77 22.31 296,931 296,931 0
29/07/2020
22.37
 1,436,620 22.68 22.80 21.85 0 0 0
28/07/2020
23.29
 1,280,900 23.08 23.36 22.59 0 500 0.0
27/07/2020
22.59
 2,981,180 22.68 23.32 22.59 0 0 0
24/07/2020
24.27
 1,796,300 25.35 25.41 23.66 0 0 0
23/07/2020
25.44
 420,560 25.50 25.59 25.35 0 0 0
22/07/2020
25.50
 363,710 25.72 25.75 25.35 0 0 0
21/07/2020
25.65
 413,460 25.53 25.68 25.44 0 0 0
20/07/2020
25.53
 253,640 25.53 25.75 25.50 0 0 0
17/07/2020
25.75
 379,820 25.96 25.99 25.75 0 0 0
16/07/2020
25.99
 495,500 25.90 25.99 25.75 0 0 0
15/07/2020
25.93
 1,049,820 25.56 26.02 25.47 0 0 0
14/07/2020
25.41
 365,780 25.38 25.41 25.19 0 0 0
13/07/2020
25.38
 403,750 25.50 25.65 25.26 0 0 0
10/07/2020
25.41
 564,660 25.72 25.75 25.38 0 0 0
09/07/2020
25.75
 521,490 25.62 25.84 25.59 2,147,078 2,147,078 0
08/07/2020
25.62
 285,150 25.65 25.75 25.41 0 0 0
07/07/2020
25.65
 621,630 25.72 25.96 25.65 1,151,963 1,151,963 0
06/07/2020
25.59
 620,180 25.10 25.68 25.07 0 0 0
03/07/2020
25.04
 356,420 25.07 25.10 24.95 0 0 0
02/07/2020
25.07
 327,720 25.01 25.23 24.83 0 0 0
01/07/2020
25.13
 311,490 24.77 25.13 24.77 0 0 0
30/06/2020
24.77
 744,080 25.23 25.29 24.52 0 0 0
29/06/2020
24.98
 1,096,590 25.47 25.59 24.80 0 0 0
26/06/2020
25.81
 449,460 25.75 25.96 25.56 0 0 0
25/06/2020
25.62
 783,410 25.75 25.90 25.59 0 0 0
24/06/2020
26.05
 715,470 26.21 26.45 25.75 1,200,000 1,200,000 0
23/06/2020
26.14
 801,600 26.33 26.48 26.14 820,000 820,000 0
22/06/2020
26.33
 941,430 26.11 26.60 25.93 250,000 250,000 0
19/06/2020
25.90
 859,830 25.75 26.21 25.65 250,000 250,000 0
18/06/2020
25.68
 360,010 25.44 25.68 25.41 0 0 0
17/06/2020
25.68
 770,150 26.02 26.02 25.44 0 0 0
16/06/2020
25.87
 704,020 25.75 25.93 25.50 0 0 0
15/06/2020
25.29
 1,132,400 26.30 26.30 25.10 0 0 0
12/06/2020
26.36
 2,515,300 25.19 26.36 24.83 0 0 0
11/06/2020
25.50
 2,775,660 27.43 27.43 25.50 0 0 0
10/06/2020
27.40
 1,009,890 27.13 27.59 26.70 0 0 0
09/06/2020
27.19
 1,115,180 27.83 27.83 27.16 0 0 0
08/06/2020
27.62
 3,691,120 26.82 27.98 26.60 0 0 0
05/06/2020
26.39
 744,280 26.21 26.42 26.08 0 0 0

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