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)
17/11/2020
35.27
 966,390 34.55 35.27 34.46 400 0 0.0
16/11/2020
34.55
 1,692,540 34.99 35.65 34.27 0 100 0.0
13/11/2020
34.99
 678,270 34.99 35.34 34.80 0 200 0.0
12/11/2020
34.99
 1,682,560 34.01 34.99 34.08 0 400 0.0
11/11/2020
34.01
 1,514,900 33.38 34.30 33.42 0 2,660 -0.3
10/11/2020
33.38
 902,230 33.29 33.95 33.29 0 0 0
09/11/2020
33.29
 886,500 33.07 33.54 33.16 0 0 0
06/11/2020
33.07
 805,140 33.64 33.70 32.12 0 0 0
05/11/2020
33.64
 671,040 33.64 34.17 33.60 66,649 66,649 0
04/11/2020
33.64
 531,610 33.76 33.79 33.38 0 0 0
03/11/2020
33.76
 486,030 33.51 34.01 33.45 66,649 66,649 0
02/11/2020
33.51
 439,540 32.97 33.70 32.97 0 0 0
30/10/2020
32.97
 1,426,480 32.22 33.35 32.06 32,520 32,520 0
29/10/2020
32.22
 1,564,150 33.07 33.07 32.06 0 0 0
28/10/2020
33.07
 1,452,750 34.64 34.64 33.07 0 0 0
27/10/2020
34.64
 606,700 34.64 35.18 34.61 20,500 20,000 0.1
26/10/2020
34.64
 1,054,600 34.64 35.43 34.49 0 0 0
23/10/2020
34.64
 1,218,320 34.17 34.80 33.98 0 500 -0.1
22/10/2020
34.17
 607,760 33.32 34.17 33.13 0 500 -0.1
21/10/2020
33.32
 766,740 33.64 34.17 33.23 0 0 0
20/10/2020
33.64
 977,350 33.64 33.64 32.97 0 10 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
19/10/2020
33.64
 480,220 33.67 33.83 33.38 650 0 0.1
16/10/2020
33.67
 546,060 33.98 34.01 33.39 0 0 0
15/10/2020
33.98
 880,570 33.85 34.01 33.23 0 0 0
14/10/2020
33.85
 1,081,330 32.98 33.85 32.49 0 670 -0.1
13/10/2020
32.98
 815,720 33.39 33.39 32.86 0 0 0
12/10/2020
33.39
 941,210 33.85 33.95 33.08 32,500 32,500 0
09/10/2020
33.85
 575,370 34.01 34.32 33.70 0 0 0
08/10/2020
34.01
 871,660 33.42 34.01 33.45 32,500 32,500 0
07/10/2020
33.42
 959,640 32.67 33.51 32.30 0 500 -0.1
06/10/2020
32.67
 1,075,760 32.30 32.89 32.46 0 0 0
05/10/2020
32.30
 588,560 32.30 32.70 32.15 0 0 0
02/10/2020
32.30
 1,326,080 32.61 32.74 31.00 500 0 0.1
01/10/2020
32.61
 779,470 32.39 32.64 32.39 0 0 0
30/09/2020
32.39
 1,088,450 32.15 32.61 31.87 0 0 0
29/09/2020
32.15
 1,230,990 31.99 33.02 32.15 0 500 -0.1
28/09/2020
31.99
 634,880 31.21 31.99 31.21 0 330 0.0
25/09/2020
31.21
 1,038,360 31.43 31.43 30.93 0 0 0
24/09/2020
31.43
 1,230,990 31.65 31.65 31.06 0 0 0
23/09/2020
31.65
 1,053,980 30.93 31.99 31.00 0 0 0
22/09/2020
30.93
 1,503,000 30.56 31.00 30.16 0 0 0
21/09/2020
30.56
 2,152,280 29.35 30.66 29.41 0 0 0
18/09/2020
29.35
 615,740 29.26 29.44 29.20 0 0 0
17/09/2020
29.26
 592,380 29.38 29.47 28.95 0 0 0
16/09/2020
29.38
 1,100,860 28.85 29.66 28.70 0 0 0
15/09/2020
28.85
 786,060 28.88 29.04 28.73 0 0 0
14/09/2020
28.88
 546,560 29.01 29.16 28.79 0 0 0
11/09/2020
29.01
 436,320 29.16 29.16 28.82 0 0 0
10/09/2020
29.16
 744,120 29.01 29.29 29.01 0 0 0
09/09/2020
29.01
 631,980 28.92 29.13 28.42 0 0 0
08/09/2020
28.92
 1,000,020 28.05 28.95 28.11 0 0 0
07/09/2020
28.05
 1,491,040 29.23 29.26 28.05 0 8,000 -0.8
04/09/2020
29.23
 1,015,720 29.44 29.44 28.85 0 0 0
03/09/2020
29.44
 1,060,240 29.13 29.66 28.88 0 0 0
01/09/2020
29.13
 996,140 29.01 29.51 28.92 27,010 27,010 0
31/08/2020
29.01
 954,930 28.82 29.29 28.57 0 0 0
28/08/2020
28.82
 1,994,640 27.61 29.20 27.95 20,000 20,000 0
27/08/2020
27.61
 955,520 27.11 27.61 27.11 0 0 0
26/08/2020
27.11
 883,390 27.21 27.58 27.02 82,120 82,120 0
25/08/2020
27.21
 2,247,120 26.12 27.39 26.24 0 0 0
24/08/2020
26.12
 1,064,730 25.47 26.34 25.75 0 0 0
21/08/2020
25.47
 690,220 25.38 25.62 25.31 0 0 0
20/08/2020
25.38
 1,018,420 25.41 25.50 25.10 0 0 0
19/08/2020
25.41
 382,850 25.28 25.47 25.25 0 0 0
18/08/2020
25.28
 554,060 25.53 25.53 25.10 0 0 0
17/08/2020
25.53
 824,290 25.81 25.81 25.13 0 0 0
14/08/2020
25.81
 992,180 25.53 26.03 25.50 0 0 0
13/08/2020
25.53
 915,350 24.78 25.56 24.85 0 0 0
12/08/2020
24.78
 451,860 24.69 24.82 24.54 0 0 0
11/08/2020
24.69
 394,720 24.54 24.78 24.47 0 0 0
10/08/2020
24.54
 629,890 24.41 24.94 24.54 0 0 0
07/08/2020
24.41
 607,040 24.63 24.66 24.23 0 0 0
06/08/2020
24.63
 554,590 24.60 24.78 24.32 0 0 0
05/08/2020
24.60
 734,940 23.92 24.66 23.76 0 0 0
04/08/2020
23.92
 841,660 23.60 24.32 23.76 0 0 0
03/08/2020
23.60
 655,840 23.14 23.73 22.83 0 0 0
31/07/2020
23.14
 799,400 23.08 23.20 22.52 500 0 0.0
30/07/2020
23.08
 603,300 22.67 23.08 22.61 296,931 296,931 0
29/07/2020
22.67
 1,436,620 23.60 23.60 22.14 0 0 0
28/07/2020
23.60
 1,280,900 22.89 23.67 22.89 0 500 0.0
27/07/2020
22.89
 2,981,180 24.60 24.60 22.89 0 0 0
24/07/2020
24.60
 1,796,300 25.78 25.78 23.98 0 0 0
23/07/2020
25.78
 420,560 25.84 25.93 25.69 0 0 0
22/07/2020
25.84
 363,710 26.00 26.09 25.69 0 0 0
21/07/2020
26.00
 413,460 25.87 26.03 25.78 0 0 0
20/07/2020
25.87
 253,640 26.09 26.09 25.84 230,000 230,000 0
17/07/2020
26.09
 379,820 26.34 26.34 26.09 0 0 0
16/07/2020
26.34
 495,500 26.28 26.34 26.09 0 0 0
15/07/2020
26.28
 1,049,820 25.75 26.37 25.81 0 0 0
14/07/2020
25.75
 365,780 25.72 25.75 25.53 0 0 0
13/07/2020
25.72
 403,750 25.75 26.00 25.59 0 0 0
10/07/2020
25.75
 564,660 26.09 26.09 25.72 0 0 0
09/07/2020
26.09
 521,490 25.97 26.18 25.93 2,147,078 2,147,078 0
08/07/2020
25.97
 285,150 26.00 26.09 25.75 0 0 0
07/07/2020
26.00
 621,630 25.93 26.31 26.00 1,151,963 1,151,963 0
06/07/2020
25.93
 620,180 25.38 26.03 25.41 0 0 0
03/07/2020
25.38
 356,420 25.41 25.44 25.28 0 0 0
02/07/2020
25.41
 327,720 25.47 25.56 25.16 0 0 0
01/07/2020
25.47
 311,490 25.10 25.47 25.10 0 0 0
30/06/2020
25.10
 744,080 25.31 25.62 24.85 0 0 0

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