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)
28/06/2018
26.27
 638,030 27.02 27.02 26.13 0 0 0
27/06/2018
27.02
 817,170 27.48 27.98 27.02 0 0 0
26/06/2018
27.48
 441,230 27.69 27.69 26.98 0 0 0
25/06/2018
27.69
 705,100 26.77 28.14 27.48 0 0 0
22/06/2018
26.77
 476,580 26.11 26.77 25.72 0 0 0
21/06/2018
26.11
 516,060 26.52 26.91 26.11 0 0 0
20/06/2018
26.52
 411,110 26.33 26.77 26.11 0 0 0
19/06/2018
26.33
 1,911,210 27.02 27.02 25.14 0 0 0
18/06/2018
27.02
 1,070,590 28.35 28.74 27.02 0 0 0
15/06/2018
28.35
 481,440 28.17 28.56 27.75 0 0 0
14/06/2018
28.17
 790,730 28.07 28.85 27.94 0 0 0
13/06/2018
28.07
 697,380 27.50 28.12 27.50 0 0 0
12/06/2018
27.50
 1,008,440 28.10 28.10 26.70 0 0 0
11/06/2018
28.10
 863,640 27.71 28.40 27.20 340 0 0.0
08/06/2018
27.71
 1,050,630 26.65 27.91 26.45 0 0 0
07/06/2018
26.65
 586,210 27.14 27.20 26.59 0 0 0
06/06/2018
27.14
 1,622,250 25.40 27.14 25.40 0 340 0.0
05/06/2018
25.40
 550,980 24.96 25.46 24.85 0 0 0
04/06/2018
24.96
 528,750 24.96 25.53 24.73 0 0 0
01/06/2018
24.96
 607,160 24.32 24.96 23.95 0 0 0
31/05/2018
24.32
 340,200 23.59 24.32 23.43 0 0 0
30/05/2018
23.59
 440,950 24.04 24.27 23.43 0 0 0
29/05/2018
24.04
 551,780 23.43 24.50 23.13 0 0 0
28/05/2018
23.43
 1,155,930 25.19 25.19 23.43 0 0 0
25/05/2018
25.19
 611,380 26.04 26.11 25.19 0 0 0
24/05/2018
26.04
 681,070 25.88 26.29 25.69 0 0 0
23/05/2018
25.88
 872,610 24.96 25.88 24.66 900 0 0.1
22/05/2018
24.96
 423,890 25.26 25.28 24.43 0 0 0
21/05/2018
25.26
 1,188,460 24.27 25.65 24.73 0 0 0
18/05/2018
24.27
 301,160 23.63 24.27 23.38 0 900 -0.1
17/05/2018
23.63
 309,370 24.04 24.14 23.63 0 0 0
16/05/2018
24.04
 201,990 24.46 24.46 23.95 0 0 0
15/05/2018
24.46
 474,040 24.04 24.62 23.93 0 0 0
14/05/2018
24.04
 273,900 23.59 24.16 23.49 0 0 0
11/05/2018
23.59
 310,160 22.90 23.59 22.88 42,610 42,610 0
10/05/2018
22.90
 530,300 24.25 24.25 22.90 0 0 0
09/05/2018
24.25
 262,950 24.18 24.50 24.00 0 0 0
08/05/2018
24.18
 297,750 24.73 24.91 24.09 0 0 0
07/05/2018
24.73
 597,020 23.24 24.75 23.24 0 0 0
04/05/2018
23.24
 184,450 23.27 23.59 23.20 0 0 0
03/05/2018
23.27
 258,960 23.24 23.36 22.95 0 0 0
02/05/2018
23.24
 254,610 23.36 24.27 23.24 78,080 78,080 0
27/04/2018
23.36
 330,400 23.08 23.59 22.67 0 0 0
26/04/2018
23.08
 338,620 24.20 24.27 23.04 7,940 0 0.8
24/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
24/04/2018
24.20
 220,980 24.16 24.48 24.04 0 0 0
23/04/2018
24.16
 685,820 23.05 24.57 23.68 0 0 0
20/04/2018
23.05
 338,220 22.13 23.05 22.35 0 7,940 -0.8
19/04/2018
22.13
 314,620 23.26 23.35 22.13 0 0 0
18/04/2018
23.26
 206,100 23.75 23.75 23.26 0 0 0
17/04/2018
23.75
 244,320 23.93 24.05 23.71 0 0 0
16/04/2018
23.93
 343,280 23.80 24.05 23.71 0 0 0
13/04/2018
23.80
 542,420 23.37 23.80 23.48 40 0 0.0
12/04/2018
23.37
 495,810 22.53 23.37 22.53 0 0 0
11/04/2018
22.53
 525,250 22.80 23.14 22.53 0 0 0
10/04/2018
22.80
 506,380 23.35 23.37 22.80 0 40 0.0
09/04/2018
23.35
 306,530 23.77 23.93 23.32 0 0 0
06/04/2018
23.77
 265,350 23.80 24.27 23.66 0 0 0
05/04/2018
23.80
 215,460 23.68 24.34 23.80 0 0 0
04/04/2018
23.68
 511,510 23.26 24.09 23.26 0 0 0
03/04/2018
23.26
 1,076,000 24.86 24.86 23.26 0 0 0
02/04/2018
24.86
 767,210 25.47 25.54 24.84 0 0 0
30/03/2018
25.47
 183,280 25.54 25.72 25.47 0 0 0
29/03/2018
25.54
 351,580 25.56 25.85 25.24 0 0 0
28/03/2018
25.56
 314,920 25.74 25.94 25.56 0 0 0
27/03/2018
25.74
 341,730 25.97 26.28 25.74 0 0 0
26/03/2018
25.97
 224,100 26.24 26.73 25.97 0 0 0
23/03/2018
26.24
 278,400 26.66 26.66 25.76 0 0 0
22/03/2018
26.66
 293,790 27.09 27.46 26.64 0 0 0
21/03/2018
27.09
 433,980 27.09 27.70 27.09 0 0 0
20/03/2018
27.09
 673,160 26.42 27.32 26.44 0 0 0
19/03/2018
26.42
 527,170 25.60 26.64 26.19 0 0 0
16/03/2018
25.60
 481,790 25.63 26.19 25.06 0 0 0
15/03/2018
25.63
 349,720 25.97 25.97 25.63 20,000 20,000 0
14/03/2018
25.97
 250,220 26.19 26.57 25.97 5,200 0 0.6
13/03/2018
26.19
 219,390 26.42 26.44 26.08 0 0 0
12/03/2018
26.42
 192,120 26.21 26.60 26.21 0 0 0
09/03/2018
26.21
 244,020 25.99 26.30 25.97 20,080 25,280 -0.6
08/03/2018
25.99
 243,880 25.76 26.19 25.78 0 0 0
07/03/2018
25.76
 619,200 26.42 26.42 25.67 340,100 340,000 0.0
06/03/2018
26.42
 609,300 26.98 27.00 25.97 0 0 0
05/03/2018
26.98
 768,540 27.43 27.64 26.94 0 0 0
02/03/2018
27.43
 690,310 27.66 27.66 27.03 0 100 0.0
01/03/2018
27.66
 277,590 28.00 28.00 27.43 0 0 0
28/02/2018
28.00
 351,460 28.45 28.45 27.88 20 0 0.0
27/02/2018
28.45
 746,580 27.32 28.45 27.09 315,000 315,000 0
26/02/2018
27.32
 478,400 27.05 27.66 27.05 0 0 0
23/02/2018
27.05
 207,380 26.87 27.12 26.89 1,000 20 0.1
22/02/2018
26.87
 303,130 27.77 27.77 26.87 0 0 0
21/02/2018
27.77
 200,190 27.09 27.84 27.32 0 0 0
13/02/2018
27.09
 192,920 25.72 27.21 25.74 0 1,000 -0.1
12/02/2018
25.72
 570,900 25.29 25.97 25.17 0 0 0
09/02/2018
25.29
 895,800 26.80 26.80 25.06 2,700 0 0.3
08/02/2018
26.80
 331,600 27.21 27.43 26.53 0 0 0
07/02/2018
27.21
 458,750 26.87 27.75 27.21 0 0 0
06/02/2018
26.87
 1,006,780 27.88 27.88 26.08 800 2,700 -0.2
05/02/2018
27.88
 695,700 28.58 28.58 27.55 0 0 0
02/02/2018
28.58
 852,600 30.30 30.30 28.58 1,018,026 0 146.1
01/02/2018
30.30
 467,000 28.34 30.30 27.93 0 800 -0.1
31/01/2018
28.34
 418,280 28.43 28.43 28.00 0 0 0
30/01/2018
28.43
 429,120 27.95 28.65 27.93 0 0 0

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