CTCP Đầu tư Thế giới Di động (mwg)

72.70
0.40
(0.55%)
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)
15/08/2019
36.78
 926,680 36.11 36.78 35.80 50,000 50,000 0
14/08/2019
36.44
 726,650 36.35 36.63 36.23 30,670 30,000 0.1
13/08/2019
36.11
 911,770 35.71 36.29 35.25 40,000 40,000 0
12/08/2019
35.86
 714,330 35.52 36.17 35.13 20,000 20,000 0
09/08/2019
35.52
 673,570 34.76 35.52 34.60 85,350 80,670 0.5
08/08/2019
34.63
 862,840 35.09 35.25 34.54 2,442,000 2,442,000 0
07/08/2019
34.94
 1,280,730 32.76 35.00 33.72 70,000 70,000 0
06/08/2019
33.72
 990,630 32.76 33.96 32.76 20,000 26,020 -0.7
05/08/2019
33.56
 1,309,220 33.10 34.14 33.01 40,000 40,000 0
02/08/2019
33.10
 799,720 32.95 33.26 32.80 0 0 0
01/08/2019
33.26
 875,760 32.58 33.26 32.37 0 0 0
31/07/2019
32.73
 684,050 31.63 32.80 31.63 0 0 0
30/07/2019
31.78
 1,014,250 32.34 32.80 31.78 0 0 0
29/07/2019
32.49
 1,919,130 32.86 32.86 31.85 40,000 40,000 0
26/07/2019
32.70
 1,174,450 33.10 33.26 32.43 0 0 0
25/07/2019
33.07
 918,260 32.92 33.26 32.64 0 0 0
24/07/2019
32.92
 778,010 33.41 33.62 32.92 0 0 0
23/07/2019
33.38
 897,670 32.64 33.38 32.58 2,293,093 2,293,093 0
22/07/2019
32.64
 859,840 32.49 32.95 32.24 0 0 0
19/07/2019
32.46
 1,097,520 32.03 32.49 31.88 1,340,470 1,340,470 0
18/07/2019
31.85
 1,109,730 31.11 31.85 30.93 0 0 0
17/07/2019
31.14
 598,590 31.32 31.45 31.11 0 0 0
16/07/2019
31.32
 716,650 31.02 31.48 30.96 0 0 0
15/07/2019
31.02
 1,558,100 30.04 31.26 30.07 130 0 0.0
12/07/2019
30.07
 708,120 30.04 30.40 29.76 0 0 0
11/07/2019
30.04
 703,060 30.19 30.44 30.04 0 0 0
10/07/2019
30.16
 1,046,150 29.82 30.50 29.82 0 130 0.0
09/07/2019
29.73
 962,970 29.00 29.73 28.78 0 0 0
08/07/2019
28.90
 716,580 29.12 29.21 28.84 0 0 0
05/07/2019
29.24
 618,980 29.18 29.33 29.09 0 0 0
04/07/2019
29.27
 648,430 29.15 29.61 29.24 0 0 0
03/07/2019
29.30
 855,880 29.15 29.42 29.12 0 0 0
02/07/2019
29.27
 1,129,010 29.27 29.36 28.93 0 0 0
01/07/2019
29.03
 938,140 29.03 29.06 28.60 0 0 0
28/06/2019
28.44
 714,920 28.44 28.44 27.83 11,100 0 1.0
27/06/2019
27.89
 761,170 27.89 28.44 27.83 0 0 0
26/06/2019
28.44
 761,460 28.44 28.60 27.95 0 0 0
25/06/2019
28.14
 489,060 28.01 28.14 27.77 0 11,100 -1.0
24/06/2019
28.01
 774,060 28.17 28.35 27.80 0 0 0
21/06/2019
27.89
 516,880 27.83 28.17 27.83 0 0 0
20/06/2019
27.80
 1,146,920 27.28 28.08 27.22 0 0 0
19/06/2019
27.16
 378,510 27.16 27.43 27.09 0 0 0
18/06/2019
27.06
 409,820 26.94 27.09 26.88 0 0 0
17/06/2019
26.91
 767,010 27.28 27.34 26.82 831,947 831,947 0
14/06/2019
27.31
 645,930 27.52 27.52 27.25 0 0 0
13/06/2019
27.40
 762,860 27.83 27.83 27.34 0 0 0
12/06/2019
27.80
 948,660 27.59 27.89 27.43 0 0 0
11/06/2019
27.46
 1,050,580 27.28 27.74 27.25 0 0 0
10/06/2019
27.16
 726,010 27.09 27.43 27.06 86,993 86,993 0
07/06/2019
27.06
 656,210 26.57 27.06 26.57 862,660 862,660 0
06/06/2019
26.51
 383,430 26.67 26.67 26.36 0 0 0
05/06/2019
26.54
 290,690 26.54 26.76 26.51 0 0 0
04/06/2019
26.36
 224,080 26.18 26.36 25.93 0 0 0
03/06/2019
26.05
 549,540 26.36 26.36 25.78 0 0 0
31/05/2019
26.39
 626,570 26.85 26.88 26.36 0 0 0
30/05/2019
26.85
 394,320 26.82 26.97 26.70 0 0 0
29/05/2019
26.82
 910,660 27.03 27.13 26.79 0 0 0
28/05/2019
27.03
 511,870 26.82 27.09 26.82 0 0 0
27/05/2019
26.88
 539,410 27.13 27.22 26.76 0 0 0
24/05/2019
27.19
 1,173,580 26.73 27.37 26.63 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2019
26.85
 575,790 26.97 26.97 26.67 0 0 0
22/05/2019
26.67
 673,140 26.67 26.97 26.58 0 0 0
21/05/2019
26.58
 943,500 26.64 26.85 26.48 0 0 0
20/05/2019
26.61
 899,010 26.12 26.70 26.12 0 0 0
17/05/2019
26.06
 298,530 25.91 26.21 25.91 0 0 0
16/05/2019
25.91
 341,020 26.21 26.33 25.91 0 0 0
15/05/2019
26.21
 772,070 25.88 26.30 25.85 10 0 0.0
14/05/2019
25.76
 511,320 25.61 25.82 25.49 0 0 0
13/05/2019
25.67
 266,140 25.58 25.73 25.31 0 0 0
10/05/2019
25.61
 343,700 25.34 25.64 25.31 0 0 0
09/05/2019
25.34
 381,100 25.13 25.46 25.10 0 0 0
08/05/2019
25.16
 339,560 25.01 25.28 24.86 0 0 0
07/05/2019
25.28
 292,510 25.34 25.46 25.16 0 0 0
06/05/2019
25.25
 406,200 25.61 25.61 25.16 0 0 0
03/05/2019
25.88
 383,610 25.91 25.91 25.64 0 0 0
02/05/2019
25.91
 558,270 25.70 26.03 25.70 0 0 0
26/04/2019
25.58
 729,640 25.16 25.61 25.10 0 0 0
25/04/2019
25.16
 273,010 25.10 25.31 25.01 0 0 0
24/04/2019
25.01
 318,360 24.95 25.13 24.92 0 0 0
23/04/2019
24.95
 205,300 25.01 25.07 24.83 0 0 0
22/04/2019
25.01
 359,660 24.89 25.13 24.86 15,270 0 1.3
19/04/2019
24.77
 242,750 24.56 24.80 24.53 0 0 0
18/04/2019
24.53
 378,380 24.65 24.71 24.29 0 0 0
17/04/2019
24.65
 343,330 24.62 24.74 24.53 0 15,270 -1.2
16/04/2019
24.62
 454,000 24.65 24.77 24.53 0 0 0
12/04/2019
24.86
 349,720 24.86 24.95 24.68 0 0 0
11/04/2019
24.86
 222,580 24.86 25.04 24.77 0 0 0
10/04/2019
24.95
 401,860 25.13 25.19 24.77 0 0 0
09/04/2019
25.22
 275,970 25.31 25.34 25.07 0 0 0
08/04/2019
25.31
 186,580 25.46 25.46 25.16 0 0 0
05/04/2019
25.34
 354,560 24.89 25.40 24.89 0 0 0
04/04/2019
25.16
 317,500 25.25 25.40 25.13 0 0 0
03/04/2019
25.25
 235,540 25.46 25.46 25.22 0 0 0
02/04/2019
25.34
 287,660 25.58 25.64 25.34 0 0 0
01/04/2019
25.34
 484,640 25.55 25.64 25.31 0 0 0
29/03/2019
25.55
 285,550 25.49 25.67 25.46 0 0 0
28/03/2019
25.43
 352,840 25.46 25.52 25.34 10,690 0 0.9
27/03/2019
25.43
 207,810 25.46 25.58 25.43 0 0 0
26/03/2019
25.34
 588,520 25.61 25.67 25.28 0 0 0
25/03/2019
25.25
 1,163,400 26.06 26.06 25.25 0 10,690 -0.9

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