CTCP Đầu tư Thế giới Di động (mwg)

72.30
-0.10
(-0.14%)
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)
05/06/2018
25.06
 550,980 24.63 25.13 24.52 0 0 0
04/06/2018
24.63
 528,750 24.63 25.20 24.41 0 0 0
01/06/2018
24.63
 607,160 23.95 24.63 23.64 0 0 0
31/05/2018
24.00
 340,200 23.28 24.00 23.12 0 0 0
30/05/2018
23.28
 440,950 23.73 23.95 23.12 0 0 0
29/05/2018
23.73
 551,780 23.12 24.18 22.82 0 0 0
28/05/2018
23.12
 1,155,930 24.41 24.63 23.12 0 0 0
25/05/2018
24.86
 611,380 25.67 25.76 24.86 0 0 0
24/05/2018
25.69
 681,070 25.74 25.94 25.35 0 0 0
23/05/2018
25.54
 872,610 24.63 25.54 24.34 900 0 0.1
22/05/2018
24.63
 423,890 24.88 24.95 24.11 0 0 0
21/05/2018
24.93
 1,188,460 24.63 25.31 24.41 0 0 0
18/05/2018
23.95
 301,160 23.28 23.95 23.07 0 900 -0.1
17/05/2018
23.32
 309,370 23.61 23.82 23.32 0 0 0
16/05/2018
23.73
 201,990 23.95 24.13 23.64 0 0 0
15/05/2018
24.13
 474,040 23.73 24.29 23.61 0 0 0
14/05/2018
23.73
 273,900 23.50 23.84 23.19 0 0 0
11/05/2018
23.28
 310,160 22.58 23.28 22.58 42,610 42,610 0
10/05/2018
22.60
 530,300 23.84 23.93 22.60 0 0 0
09/05/2018
23.93
 262,950 23.73 24.18 23.68 0 0 0
08/05/2018
23.86
 297,750 24.59 24.59 23.77 0 0 0
07/05/2018
24.41
 597,020 22.94 24.43 22.94 0 0 0
04/05/2018
22.94
 184,450 23.05 23.28 22.89 0 0 0
03/05/2018
22.96
 258,960 23.05 23.05 22.64 0 0 0
02/05/2018
22.94
 254,610 22.94 23.95 22.94 78,080 78,080 0
27/04/2018
23.05
 330,400 22.82 23.28 22.37 0 0 0
26/04/2018
22.78
 338,620 23.84 23.95 22.73 7,940 0 0.8
24/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
24/04/2018
23.89
 220,980 23.84 24.16 23.73 0 0 0
23/04/2018
23.84
 685,820 23.84 24.24 23.37 0 0 0
20/04/2018
22.75
 338,220 22.28 22.75 22.06 0 7,940 -0.8
19/04/2018
21.84
 314,620 23.04 23.04 21.84 0 0 0
18/04/2018
22.95
 206,100 23.40 23.44 22.95 0 0 0
17/04/2018
23.44
 244,320 23.66 23.73 23.40 0 0 0
16/04/2018
23.62
 343,280 23.62 23.73 23.40 0 0 0
13/04/2018
23.48
 542,420 23.40 23.48 23.17 40 0 0.0
12/04/2018
23.06
 495,810 22.28 23.06 22.24 0 0 0
11/04/2018
22.24
 525,250 22.50 22.84 22.24 0 0 0
10/04/2018
22.50
 506,380 23.04 23.06 22.50 0 40 0.0
09/04/2018
23.04
 306,530 23.57 23.62 23.02 0 0 0
06/04/2018
23.46
 265,350 23.48 23.95 23.35 0 0 0
05/04/2018
23.48
 215,460 23.51 24.02 23.48 0 0 0
04/04/2018
23.37
 511,510 22.95 23.77 22.95 0 0 0
03/04/2018
22.95
 1,076,000 24.53 24.53 22.95 0 0 0
02/04/2018
24.53
 767,210 25.13 25.20 24.51 0 0 0
30/03/2018
25.13
 183,280 25.18 25.38 25.13 0 0 0
29/03/2018
25.20
 351,580 25.40 25.51 24.91 0 0 0
28/03/2018
25.22
 314,920 25.40 25.60 25.22 0 0 0
27/03/2018
25.40
 341,730 25.62 25.94 25.40 0 0 0
26/03/2018
25.62
 224,100 25.62 26.38 25.62 0 0 0
23/03/2018
25.89
 278,400 25.62 26.29 25.42 0 0 0
22/03/2018
26.31
 293,790 26.74 27.09 26.29 0 0 0
21/03/2018
26.74
 433,980 27.18 27.34 26.74 0 0 0
20/03/2018
26.74
 673,160 26.22 26.96 26.09 0 0 0
19/03/2018
26.07
 527,170 25.96 26.29 25.85 0 0 0
16/03/2018
25.27
 481,790 25.27 25.85 24.73 0 0 0
15/03/2018
25.29
 349,720 25.62 25.62 25.29 20,000 20,000 0
14/03/2018
25.62
 250,220 26.07 26.22 25.62 5,200 0 0.6
13/03/2018
25.85
 219,390 26.07 26.09 25.73 0 0 0
12/03/2018
26.07
 192,120 26.07 26.25 25.87 0 0 0
09/03/2018
25.87
 244,020 25.85 25.96 25.62 20,080 25,280 -0.6
08/03/2018
25.65
 243,880 25.45 25.85 25.45 0 0 0
07/03/2018
25.42
 619,200 25.85 25.85 25.33 340,100 340,000 0.0
06/03/2018
26.07
 609,300 26.63 26.65 25.62 0 0 0
05/03/2018
26.63
 768,540 27.18 27.27 26.58 0 0 0
02/03/2018
27.07
 690,310 26.96 27.14 26.67 0 100 0.0
01/03/2018
27.29
 277,590 27.41 27.63 27.07 0 0 0
28/02/2018
27.63
 351,460 27.85 27.96 27.52 20 0 0.0
27/02/2018
28.07
 746,580 27.18 28.07 26.74 315,000 315,000 0
26/02/2018
26.96
 478,400 26.74 27.29 26.69 0 0 0
23/02/2018
26.69
 207,380 26.63 26.76 26.54 1,000 20 0.1
22/02/2018
26.51
 303,130 27.18 27.38 26.51 0 0 0
21/02/2018
27.41
 200,190 26.96 27.47 26.96 0 0 0
13/02/2018
26.74
 192,920 25.40 26.85 25.40 0 1,000 -0.1
12/02/2018
25.38
 570,900 25.62 25.62 24.84 0 0 0
09/02/2018
24.95
 895,800 25.62 25.62 24.73 2,700 0 0.3
08/02/2018
26.45
 331,600 27.07 27.07 26.18 0 0 0
07/02/2018
26.85
 458,750 27.16 27.38 26.85 0 0 0
06/02/2018
26.51
 1,006,780 26.51 26.85 25.73 800 2,700 -0.2
05/02/2018
27.52
 695,700 28.07 28.07 27.18 0 0 0
02/02/2018
28.21
 852,600 28.85 28.97 28.21 1,018,026 0 146.1
01/02/2018
29.90
 467,000 27.85 29.90 27.56 0 800 -0.1
31/01/2018
27.96
 418,280 28.05 28.05 27.63 0 0 0
30/01/2018
28.05
 429,120 27.85 28.27 27.56 0 0 0
29/01/2018
27.58
 1,019,580 28.34 28.34 27.03 0 0 0
26/01/2018
28.34
 282,470 28.85 28.92 28.34 0 0 0
25/01/2018
28.74
 735,390 28.74 29.08 28.32 0 0 0
22/01/2018
28.63
 328,910 28.43 29.30 28.36 0 0 0
19/01/2018
28.41
 374,620 28.85 28.85 28.27 0 0 0
18/01/2018
28.85
 472,240 28.41 28.85 28.07 10 0 0.0
17/01/2018
28.52
 699,560 29.10 29.17 28.52 0 0 0
16/01/2018
29.17
 502,050 29.10 29.30 28.97 0 0 0
15/01/2018
29.08
 426,390 29.01 29.10 28.97 0 10 0.0
12/01/2018
29.01
 761,010 29.39 29.39 28.99 0 0 0
11/01/2018
29.39
 432,890 29.30 29.52 29.30 1,020 0 0.1
10/01/2018
29.57
 726,350 29.30 29.63 29.19 0 0 0
09/01/2018
29.30
 854,350 29.26 29.41 28.94 0 0 0
08/01/2018
29.26
 752,020 29.52 29.63 29.19 0 1,020 -0.1
05/01/2018
29.72
 733,030 30.08 30.08 29.59 0 0 0
04/01/2018
30.06
 678,710 29.88 30.17 29.86 0 0 0
03/01/2018
29.99
 1,132,510 29.46 30.12 29.41 0 0 0

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