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)
10/09/2019
35.69
 526,620 36.06 36.34 35.56 0 0 0
09/09/2019
36.06
 268,270 36.34 36.49 36.06 0 0 0
06/09/2019
36.34
 446,190 36.09 36.46 35.78 0 0 0
05/09/2019
36.09
 873,420 36.62 36.65 35.72 0 0 0
04/09/2019
36.62
 478,350 36.53 36.77 36.40 0 0 0
03/09/2019
36.53
 672,220 36.31 36.74 36.34 0 0 0
30/08/2019
36.31
 646,070 35.72 36.40 35.72 0 0 0
29/08/2019
35.72
 339,460 35.34 35.72 35.13 0 0 0
28/08/2019
35.34
 598,140 35.41 35.41 34.88 0 0 0
27/08/2019
35.41
 1,894,440 36.15 36.49 34.63 0 0 0
26/08/2019
36.15
 1,035,590 36.18 36.62 35.78 0 0 0
23/08/2019
36.18
 1,033,040 36.49 36.65 35.72 26,660 26,660 0
22/08/2019
36.49
 1,036,330 37.36 37.43 36.49 0 0 0
21/08/2019
37.36
 817,580 37.27 37.86 37.05 0 0 0
20/08/2019
37.27
 539,450 36.62 37.27 36.65 0 0 0
19/08/2019
36.62
 1,147,930 36.43 36.90 35.81 0 0 0
16/08/2019
36.43
 1,469,190 37.27 38.02 36.43 0 0 0
15/08/2019
37.27
 926,680 36.93 37.27 36.28 50,000 50,000 0
14/08/2019
36.93
 726,650 36.59 37.12 36.71 30,670 30,000 0.1
13/08/2019
36.59
 911,770 36.34 36.77 35.72 40,000 40,000 0
12/08/2019
36.34
 714,330 36.00 36.65 35.59 20,000 20,000 0
09/08/2019
36.00
 673,570 35.10 36.00 35.07 85,350 80,670 0.5
08/08/2019
35.10
 862,840 35.41 35.72 35.00 2,442,000 2,442,000 0
07/08/2019
35.41
 1,280,730 34.16 35.47 34.16 70,000 70,000 0
06/08/2019
34.16
 990,630 34.01 34.41 33.20 20,000 26,020 -0.7
05/08/2019
34.01
 1,309,220 33.54 34.60 33.45 40,000 40,000 0
02/08/2019
33.54
 799,720 33.70 33.70 33.23 0 0 0
01/08/2019
33.70
 875,760 33.17 33.70 32.80 0 0 0
31/07/2019
33.17
 684,050 32.21 33.23 32.05 0 0 0
30/07/2019
32.21
 1,014,250 32.92 33.23 32.21 0 0 0
29/07/2019
32.92
 1,919,130 33.14 33.30 32.27 40,000 40,000 0
26/07/2019
33.14
 1,174,450 33.51 33.70 32.86 0 0 0
25/07/2019
33.51
 918,260 33.36 33.70 33.08 0 0 0
24/07/2019
33.36
 778,010 33.82 34.07 33.36 0 0 0
23/07/2019
33.82
 897,670 33.08 33.82 33.02 2,293,093 2,293,093 0
22/07/2019
33.08
 859,840 32.89 33.39 32.67 0 0 0
19/07/2019
32.89
 1,097,520 32.27 32.92 32.30 1,340,470 1,340,470 0
18/07/2019
32.27
 1,109,730 31.56 32.27 31.34 0 0 0
17/07/2019
31.56
 598,590 31.74 31.87 31.52 0 0 0
16/07/2019
31.74
 716,650 31.43 31.90 31.37 0 0 0
15/07/2019
31.43
 1,558,100 30.47 31.68 30.47 130 0 0.0
12/07/2019
30.47
 708,120 30.44 30.81 30.16 0 0 0
11/07/2019
30.44
 703,060 30.56 30.84 30.44 0 0 0
10/07/2019
30.56
 1,046,150 30.13 30.90 30.22 0 130 0.0
09/07/2019
30.13
 962,970 29.29 30.13 29.16 0 0 0
08/07/2019
29.29
 716,580 29.63 29.63 29.23 0 0 0
05/07/2019
29.63
 618,980 29.66 29.72 29.47 0 0 0
04/07/2019
29.66
 648,430 29.69 30.00 29.63 0 0 0
03/07/2019
29.69
 855,880 29.66 29.82 29.51 0 0 0
02/07/2019
29.66
 1,129,010 29.41 29.75 29.32 0 0 0
01/07/2019
29.41
 938,140 28.82 29.44 28.98 0 0 0
28/06/2019
28.82
 714,920 28.26 28.82 28.20 11,100 0 1.0
27/06/2019
28.26
 761,170 28.82 28.82 28.20 0 0 0
26/06/2019
28.82
 761,460 28.51 28.98 28.33 0 0 0
25/06/2019
28.51
 489,060 28.39 28.51 28.14 0 11,100 -1.0
24/06/2019
28.39
 774,060 28.26 28.73 28.17 0 0 0
21/06/2019
28.26
 516,880 28.17 28.54 28.20 0 0 0
20/06/2019
28.17
 1,146,920 27.52 28.45 27.58 0 0 0
19/06/2019
27.52
 378,510 27.42 27.80 27.46 0 0 0
18/06/2019
27.42
 409,820 27.27 27.46 27.24 0 0 0
17/06/2019
27.27
 767,010 27.67 27.70 27.18 831,947 831,947 0
14/06/2019
27.67
 645,930 27.77 27.89 27.61 0 0 0
13/06/2019
27.77
 762,860 28.17 28.20 27.70 0 0 0
12/06/2019
28.17
 948,660 27.83 28.26 27.80 0 0 0
11/06/2019
27.83
 1,050,580 27.52 28.11 27.61 0 0 0
10/06/2019
27.52
 726,010 27.42 27.80 27.42 86,993 86,993 0
07/06/2019
27.42
 656,210 26.87 27.42 26.93 862,660 862,660 0
06/06/2019
26.87
 383,430 26.90 27.02 26.71 0 0 0
05/06/2019
26.90
 290,690 26.71 27.11 26.87 0 0 0
04/06/2019
26.71
 224,080 26.40 26.71 26.28 0 0 0
03/06/2019
26.40
 549,540 26.74 26.74 26.12 0 0 0
31/05/2019
26.74
 626,570 27.21 27.24 26.71 0 0 0
30/05/2019
27.21
 394,320 27.18 27.33 27.05 0 0 0
29/05/2019
27.18
 910,660 27.39 27.49 27.15 0 0 0
28/05/2019
27.39
 511,870 27.24 27.46 27.18 0 0 0
27/05/2019
27.24
 539,410 27.55 27.58 27.11 0 0 0
24/05/2019
27.55
 1,173,580 27.21 27.74 26.99 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2019
27.21
 575,790 27.02 27.33 27.02 0 0 0
22/05/2019
27.02
 673,140 26.93 27.33 26.93 0 0 0
21/05/2019
26.93
 943,500 26.96 27.20 26.84 0 0 0
20/05/2019
26.96
 899,010 26.41 27.05 26.47 0 0 0
17/05/2019
26.41
 298,530 26.26 26.56 26.26 0 0 0
16/05/2019
26.26
 341,020 26.56 26.69 26.26 0 0 0
15/05/2019
26.56
 772,070 26.11 26.65 26.20 10 0 0.0
14/05/2019
26.11
 511,320 26.01 26.17 25.83 0 0 0
13/05/2019
26.01
 266,140 25.95 26.07 25.65 0 0 0
10/05/2019
25.95
 343,700 25.68 25.98 25.65 0 0 0
09/05/2019
25.68
 381,100 25.49 25.80 25.43 0 0 0
08/05/2019
25.49
 339,560 25.62 25.62 25.19 0 0 0
07/05/2019
25.62
 292,510 25.59 25.80 25.49 0 0 0
06/05/2019
25.59
 406,200 26.23 26.23 25.49 0 0 0
03/05/2019
26.23
 383,610 26.26 26.26 25.98 0 0 0
02/05/2019
26.26
 558,270 25.92 26.38 26.04 0 0 0
26/04/2019
25.92
 729,640 25.49 25.95 25.43 0 0 0
25/04/2019
25.49
 273,010 25.34 25.65 25.34 0 0 0
24/04/2019
25.34
 318,360 25.28 25.46 25.25 0 0 0
23/04/2019
25.28
 205,300 25.34 25.40 25.16 0 0 0
22/04/2019
25.34
 359,660 25.10 25.46 25.19 15,270 0 1.3
19/04/2019
25.10
 242,750 24.85 25.13 24.85 0 0 0
18/04/2019
24.85
 378,380 24.98 25.04 24.61 0 0 0

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