CTCP Đầu tư Thế giới Di động (mwg)

58.70
1.90
(3.35%)
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
(2024-10-22) 		-7.60 -11.46% 179,064,500 201,322 66.9
56.80
66.50
58.70
2 tháng
(2024-09-23) 		-8.60 -12.78% 367,398,500 3,312,822 289.8
56.80
68.70
58.70
3 tháng
(2024-08-23) 		-11.30 -16.14% 492,636,400 72,522 82.4
56.80
70
58.70
6 tháng
(2024-05-27) 		-0.83 -1.39% 1,043,655,000 -27,117,171 -1,597.6
56.80
70
58.70
12 tháng
(2023-11-27) 		21 55.70% 2,276,088,900 31,820,405 1,708.7
37.70
70
58.70
24 tháng
(2022-12-02) 		12.51 27.09% 3,457,309,500 -38,713,508 -1,384.9
34.82
70
58.70
36 tháng
(2021-12-07) 		-6.47 -9.93% 4,063,967,200 -30,044,717 8.7
34.82
78.20
58.70
60 tháng
(2019-12-18) 		23.50 66.78% 4,602,662,550 -20,193,328 2,783.3
18.85
78.20
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
66
 9,245,500 65.80 66 64.70 1,781,400 2,197,800 -26.1
01/07/2024
65.80
 21,785,800 62.60 65.80 62 1,837,500 1,882,700 -2.7
28/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2024
62.40
 6,187,200 63.10 63.10 61.60 1,190,200 2,033,100 -52.5
27/06/2024
62.90
 8,297,600 61.51 63.10 61.51 2,449,300 775,000 105.6
26/06/2024
62.11
 8,185,600 62.01 62.70 60.82 1,302,700 3,317,500 -124.5
25/06/2024
61.51
 6,381,000 61.51 62.21 61.11 889,300 2,965,700 -128.8
24/06/2024
61.51
 11,379,200 63.00 63.00 61.01 854,400 1,405,000 -34.2
21/06/2024
63.00
 7,135,200 62.50 64.19 61.91 811,900 1,481,700 -42.5
20/06/2024
63.00
 5,638,200 62.70 63.00 62.01 1,304,000 1,136,900 11.2
19/06/2024
62.80
 7,686,100 61.41 63.20 61.11 1,710,800 735,300 61.9
18/06/2024
61.71
 7,174,700 61.61 62.01 60.62 880,300 2,129,000 -76.5
17/06/2024
61.51
 9,503,600 62.30 62.30 60.52 1,839,700 1,366,500 29.4
14/06/2024
62.50
 8,119,800 63.50 63.69 62.50 1,656,200 3,116,900 -93.1
13/06/2024
63.50
 7,862,300 63.20 63.89 62.60 1,234,500 2,662,700 -90.4
12/06/2024
62.90
 5,024,800 62.11 63.40 61.51 735,200 459,600 17.7
11/06/2024
61.81
 6,438,600 62.80 62.90 61.31 642,820 2,273,748 -101.6
10/06/2024
62.50
 4,849,000 61.71 62.80 61.51 908,202 620,791 18.1
07/06/2024
61.61
 4,298,200 61.81 62.30 61.31 886,300 1,396,343 -31.7
06/06/2024
61.41
 7,071,800 61.51 62.01 61.11 8,935,379 10,417,478 -91.7
05/06/2024
61.51
 13,778,200 62.50 62.80 61.11 1,189,000 3,398,000 -137.7
04/06/2024
63.30
 6,569,500 63.50 63.69 62.60 1,221,900 2,379,900 -73.5
03/06/2024
63.50
 8,257,800 63.40 63.59 62.70 911,900 2,944,100 -129.7
31/05/2024
63.10
 10,260,200 62.30 63.89 61.91 977,900 3,020,900 -129.6
30/05/2024
62.30
 14,761,100 59.43 62.30 58.73 2,230,500 3,413,500 -68.9
29/05/2024
60.02
 6,883,200 61.11 61.51 60.02 1,090,900 1,820,100 -44.8
28/05/2024
61.01
 9,931,000 59.92 62.30 59.63 738,700 1,236,900 -30.6
27/05/2024
59.53
 6,367,800 59.63 60.02 58.73 1,394,200 2,313,800 -54.7
24/05/2024
60.02
 13,646,200 60.72 61.21 58.44 1,275,000 3,455,700 -131.9
23/05/2024
61.51
 8,859,900 60.22 61.51 59.53 2,200,100 885,800 81.3
22/05/2024
60.52
 8,945,300 60.12 61.11 59.13 2,017,400 1,873,100 8.6
21/05/2024
60.02
 4,730,800 60.12 60.82 59.53 465,000 494,500 -1.8
20/05/2024
59.53
 9,202,200 59.53 61.11 59.03 1,167,000 2,914,700 -105.6
17/05/2024
59.13
 8,962,800 59.33 59.82 58.53 2,782,260 3,759,623 -58.2
16/05/2024
59.43
 12,942,100 60.42 60.62 59.23 3,958,300 464,900 210.9
15/05/2024
60.32
 13,069,600 60.12 61.61 59.53 5,605,100 777,000 295.6
14/05/2024
59.63
 16,222,000 58.04 60.52 57.54 4,921,300 1,219,700 221.7
13/05/2024
57.84
 7,241,900 58.44 58.44 57.54 3,117,500 1,013,400 123.3
10/05/2024
58.44
 9,750,700 58.34 58.53 56.95 2,750,300 1,545,400 71.0
09/05/2024
58.44
 10,475,400 58.53 58.73 57.94 3,159,400 1,286,800 110.2
08/05/2024
58.63
 8,126,500 58.14 58.83 57.74 2,450,200 1,317,600 66.9
07/05/2024
58.83
 9,460,000 58.34 59.03 57.05 3,190,600 1,082,300 123.8
06/05/2024
57.84
 11,257,200 55.66 58.34 55.36 2,429,400 646,900 101.5
03/05/2024
55.26
 29,616,700 55.26 56.75 54.57 11,074,300 1,307,600 545.5
02/05/2024
55.16
 21,954,900 55.56 56.35 54.27 5,637,400 1,283,900 239.7
26/04/2024
54.47
 11,864,700 53.08 54.57 52.58 5,777,100 742,000 274.7
25/04/2024
53.38
 19,317,400 51.69 53.38 50.99 5,003,200 1,048,000 210.6
24/04/2024
51.89
 11,530,800 49.80 51.89 49.46 3,666,400 566,400 160.4
23/04/2024
49.41
 18,043,000 48.71 49.90 48.27 6,701,100 4,874,100 91.2
22/04/2024
48.22
 12,292,300 48.81 49.01 47.77 3,963,400 5,797,300 -88.6
19/04/2024
47.82
 9,473,100 48.86 48.91 47.67 538,400 2,559,400 -97.9
17/04/2024
49.01
 6,951,200 50.00 50.00 48.56 2,220,200 1,649,400 28.2
16/04/2024
49.51
 11,616,300 49.11 49.61 48.32 3,033,000 1,864,400 57.7
15/04/2024
49.51
 16,505,200 51.29 51.59 49.11 2,764,500 674,500 105.6
12/04/2024
51.59
 6,665,600 51.89 52.19 51.19 1,627,300 1,370,500 13.3
11/04/2024
51.89
 6,968,900 50.80 52.38 50.80 2,733,100 1,300,500 74.8
10/04/2024
51.59
 10,159,900 52.48 52.78 51.29 1,690,400 2,619,800 -48.5
09/04/2024
52.38
 19,487,100 49.61 52.68 49.41 6,959,100 1,692,700 276.1
08/04/2024
49.61
 6,085,000 50.60 50.60 49.41 1,641,100 1,313,400 16.4
05/04/2024
50.60
 8,145,300 49.61 51.09 49.06 3,553,900 1,170,300 121.0
04/04/2024
50.30
 13,048,500 49.61 50.30 48.61 4,206,300 2,007,000 110.4
03/04/2024
49.80
 14,384,300 50.60 50.80 49.51 2,919,900 3,706,400 -40.2
02/04/2024
51.19
 12,311,500 50.60 51.19 49.56 2,307,900 917,600 70.7
01/04/2024
50.99
 13,699,100 50.40 52.19 50.30 3,117,800 611,400 129.7
29/03/2024
50.70
 11,812,000 50.60 51.59 50.40 3,772,500 477,700 169.7
28/03/2024
50.60
 11,651,700 50.40 51.79 50.00 1,489,400 813,200 34.7
27/03/2024
50.30
 12,737,300 48.42 50.99 48.17 1,173,000 581,000 29.5
26/03/2024
48.27
 7,523,200 47.92 48.51 47.42 830,600 3,749,800 -140.7
25/03/2024
47.92
 10,366,400 48.61 49.90 47.92 773,400 736,200 1.8
22/03/2024
48.71
 12,080,800 48.32 49.01 47.62 1,279,700 475,700 39.0
21/03/2024
48.12
 9,096,600 48.12 48.56 47.62 1,394,600 336,300 51.1
20/03/2024
47.62
 20,639,900 45.24 48.27 45.24 2,860,700 1,622,700 59.8
19/03/2024
45.14
 8,063,800 45.64 46.03 44.99 106,200 969,400 -39.4
18/03/2024
45.54
 12,153,200 46.83 47.57 45.29 1,495,300 1,184,200 14.2
15/03/2024
46.98
 8,865,700 46.88 47.32 46.18 1,166,900 1,320,400 -7.1
14/03/2024
46.88
 13,304,100 48.42 48.61 46.73 1,590,700 2,764,800 -56.2
13/03/2024
48.17
 8,934,000 46.43 48.32 46.43 2,195,700 766,700 68.5
12/03/2024
46.38
 16,650,100 45.79 47.52 45.69 2,676,700 8,265,700 -262.7
11/03/2024
46.03
 13,804,500 47.13 47.92 45.89 3,556,000 4,251,700 -32.9
08/03/2024
47.37
 20,599,700 48.86 48.86 46.63 2,330,018 3,337,800 -48.3
07/03/2024
48.61
 9,439,900 48.32 48.86 47.72 799,100 1,971,900 -57.1
06/03/2024
48.32
 10,313,000 49.61 49.90 48.27 1,247,200 1,876,300 -31.3
05/03/2024
49.61
 22,380,300 47.22 49.61 47.13 7,308,300 2,979,536 210.0
04/03/2024
47.03
 16,593,900 46.23 47.57 46.23 4,049,610 2,443,415 75.8
01/03/2024
46.23
 15,362,500 46.18 46.93 45.74 3,194,000 1,221,300 92.0
29/02/2024
45.84
 13,891,900 46.03 46.63 45.64 2,022,510 1,748,860 12.4
28/02/2024
44.94
 13,790,900 44.65 45.49 44.40 4,483,500 4,106,286 17.0
27/02/2024
44.40
 9,636,200 44.35 44.84 44.05 4,639,200 6,053,118 -63.3
26/02/2024
44.00
 13,530,900 43.65 44.15 42.71 4,083,150 5,955,130 -81.4
23/02/2024
43.65
 17,637,600 44.94 45.19 43.60 1,037,100 5,147,800 -183.6
22/02/2024
44.94
 11,202,700 45.93 45.93 44.84 476,800 2,789,578 -105.5
21/02/2024
45.74
 6,479,800 46.33 46.33 45.64 194,600 2,242,400 -94.7
20/02/2024
46.43
 7,870,400 46.58 46.58 45.64 284,300 2,140,320 -86.2
19/02/2024
46.43
 7,504,700 46.13 46.83 45.79 453,600 1,759,300 -61.0
16/02/2024
45.93
 5,001,500 46.03 46.23 45.44 103,600 1,248,400 -52.9
15/02/2024
45.49
 9,340,100 46.58 46.63 45.49 607,800 2,430,200 -84.2
07/02/2024
46.23
 5,707,100 46.58 46.68 46.08 61,800 1,025,600 -45.1
06/02/2024
46.63
 5,404,000 47.13 47.13 46.43 436,500 1,437,206 -47.1
05/02/2024
47.03
 7,536,900 47.13 47.22 46.43 919,600 948,600 -1.4
02/02/2024
47.03
 11,946,800 46.13 47.03 45.74 2,924,700 1,752,200 55.3
01/02/2024
45.84
 11,303,100 44.65 46.33 44.65 2,629,700 1,406,200 56.5

Chính sách bảo mật | Điều khoản sử dụng |