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)
28/06/2016
13.32
 135,670 13.66 13.66 13.21 1,100 0 0.1
27/06/2016
13.66
 201,010 13.66 13.66 12.88 1,000,450 1,000,000 0.1
24/06/2016
13.66
 877,910 12.88 13.77 11.98 520 880 -0.0
23/06/2016
12.88
 448,580 12.09 12.88 11.98 0 1,100 -0.1
22/06/2016
12.09
 99,510 12.09 12.20 11.87 827,000 827,450 -0.0
21/06/2016
12.09
 264,300 11.98 12.32 11.87 23,310 21,730 0.2
20/06/2016
11.98
 288,080 11.20 11.98 11.64 2,500 0 0.3
17/06/2016
11.20
 154,070 11.42 11.53 10.97 1,400 0 0.1
16/06/2016
11.42
 118,040 11.14 11.53 11.14 0 2,100 -0.2
15/06/2016
11.14
 164,120 11.20 11.31 11.08 0 2,500 -0.3
14/06/2016
11.20
 313,590 10.52 11.20 10.41 0 1,400 -0.1
13/06/2016
10.52
 123,360 10.52 10.52 10.41 20 0 0.0
10/06/2016
10.52
 125,150 10.36 10.52 10.30 4,450 0 0.4
09/06/2016
10.36
 304,660 10.58 10.58 10.24 0 0 0
08/06/2016
10.58
 283,670 10.69 10.75 10.52 835,035 834,555 0.0
07/06/2016
10.69
 365,940 10.30 10.75 10.41 0 4,450 -0.4
06/06/2016
10.30
 555,590 9.85 10.36 9.91 0 0 0
03/06/2016
9.85
 303,770 9.57 9.91 9.57 0 500 -0.0
02/06/2016
9.57
 120,220 9.57 9.57 9.52 0 0 0
01/06/2016
9.57
 89,680 9.63 9.63 9.52 10 0 0.0
31/05/2016
9.63
 156,180 9.57 9.68 9.57 0 0 0
30/05/2016
9.57
 185,160 9.46 9.57 9.46 7,000 0 0.6
27/05/2016
9.46
 428,880 9.24 9.52 9.18 0 10 -0.0
26/05/2016
9.24
 279,620 9.40 9.46 9.24 400 0 0.0
25/05/2016
9.40
 184,200 9.35 9.40 9.29 2,800 7,000 -0.4
24/05/2016
9.35
 588,980 8.96 9.40 9.12 0 0 0
23/05/2016
8.96
 803,880 8.62 8.96 8.68 0 400 -0.0
20/05/2016
8.62
 42,320 8.56 8.68 8.51 0 2,800 -0.2
19/05/2016
8.56
 57,210 8.62 8.68 8.56 0 0 0
18/05/2016
8.62
 41,930 8.62 8.73 8.56 0 0 0
17/05/2016
8.62
 103,450 8.51 8.62 8.45 0 0 0
16/05/2016
8.51
 42,770 8.51 8.62 8.45 0 0 0
13/05/2016
8.51
 113,660 8.68 8.73 8.51 0 0 0
12/05/2016
8.68
 73,160 8.79 8.79 8.62 0 0 0
11/05/2016
8.79
 128,100 8.73 8.79 8.68 0 0 0
10/05/2016
8.73
 125,390 8.79 8.79 8.68 0 0 0
09/05/2016
8.79
 243,600 8.79 8.90 8.68 250 0 0.0
06/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2016
8.79
 225,130 8.62 8.84 8.73 20,000 20,000 0
05/05/2016
8.62
 341,280 8.51 8.62 8.46 20,000 20,000 0
04/05/2016
8.51
 322,850 8.24 8.68 8.24 0 250 -0.0
29/04/2016
8.24
 37,930 8.35 8.35 8.24 0 0 0
28/04/2016
8.35
 40,980 8.35 8.35 8.24 0 0 0
27/04/2016
8.35
 49,610 8.40 8.46 8.29 0 0 0
26/04/2016
8.40
 110,320 8.46 8.51 8.40 50,000 50,000 0
25/04/2016
8.46
 135,550 8.13 8.46 8.29 0 0 0
22/04/2016
8.13
 29,540 8.13 8.18 8.02 0 0 0
21/04/2016
8.13
 27,270 8.13 8.13 8.02 10 0 0.0
20/04/2016
8.13
 49,000 8.13 8.13 8.02 0 0 0
19/04/2016
8.13
 56,650 8.35 8.35 8.13 74,070 74,070 0
15/04/2016
8.35
 82,180 8.29 8.40 8.18 0 0 0
14/04/2016
8.29
 65,170 8.35 8.35 8.24 0 0 0
13/04/2016
8.35
 32,250 8.40 8.46 8.29 0 0 0
12/04/2016
8.40
 41,990 8.46 8.51 8.35 0 0 0
11/04/2016
8.46
 96,990 8.40 8.51 8.40 0 0 0
08/04/2016
8.40
 101,900 8.35 8.46 8.29 0 0 0
07/04/2016
8.35
 44,780 8.29 8.40 8.29 0 0 0
06/04/2016
8.29
 33,560 8.35 8.40 8.24 0 0 0
05/04/2016
8.35
 35,210 8.24 8.35 8.24 0 0 0
04/04/2016
8.24
 34,900 8.29 8.35 8.24 0 0 0
01/04/2016
8.29
 76,360 8.29 8.35 8.24 0 0 0
31/03/2016
8.29
 59,990 8.46 8.51 8.29 0 0 0
30/03/2016
8.46
 30,870 8.51 8.51 8.40 0 0 0
29/03/2016
8.51
 101,140 8.57 8.62 8.46 0 0 0
28/03/2016
8.57
 85,470 8.62 8.68 8.57 0 0 0
25/03/2016
8.62
 93,810 8.62 8.68 8.57 0 0 0
24/03/2016
8.62
 166,690 8.57 8.68 8.51 11,130 0 0.9
23/03/2016
8.57
 81,460 8.46 8.57 8.46 0 0 0
22/03/2016
8.46
 73,360 8.57 8.62 8.46 8,250 0 0.6
21/03/2016
8.57
 177,050 8.46 8.68 8.51 4,250 11,130 -0.5
18/03/2016
8.46
 79,290 8.46 8.51 8.40 0 0 0
17/03/2016
8.46
 195,920 8.46 8.57 8.35 3,820 8,250 -0.3
16/03/2016
8.46
 298,870 8.73 8.73 8.46 0 4,250 -0.3
15/03/2016
8.73
 113,840 8.73 8.73 8.62 9,000 0 0.7
14/03/2016
8.73
 90,150 8.73 8.84 8.68 118,500 121,320 -0.2
11/03/2016
8.73
 210,430 8.68 8.79 8.62 0 0 0
10/03/2016
8.68
 105,310 8.57 8.68 8.57 0 9,000 -0.7
09/03/2016
8.57
 109,120 8.62 8.68 8.57 1,000 1,000 -0.0
08/03/2016
8.62
 107,410 8.68 8.73 8.57 0 0 0
07/03/2016
8.68
 132,110 8.73 8.79 8.62 1,000 0 0.1
04/03/2016
8.73
 339,340 8.68 8.90 8.57 1,000 1,000 -0.0
03/03/2016
8.68
 86,750 8.68 8.68 8.62 1,000 0 0.1
02/03/2016
8.68
 393,160 8.29 8.68 8.29 0 1,000 -0.1
01/03/2016
8.29
 109,110 8.24 8.35 8.24 1,000 1,000 0
29/02/2016
8.24
 140,520 8.29 8.40 8.24 1,000 1,000 0.0
26/02/2016
8.29
 137,910 8.35 8.46 8.29 33,170 32,170 0.1
25/02/2016
8.35
 197,130 8.51 8.57 8.35 123,360 123,360 0
24/02/2016
8.51
 61,870 8.46 8.57 8.35 0 1,000 -0.1
23/02/2016
8.46
 265,520 8.35 8.57 8.40 10 1,000 -0.1
22/02/2016
8.35
 132,720 8.13 8.35 8.18 1,000 1,000 -0.0
19/02/2016
8.13
 52,460 8.18 8.24 8.13 0 0 0
18/02/2016
8.18
 133,790 7.91 8.24 7.91 0 0 0
17/02/2016
7.91
 91,360 7.96 8.02 7.91 0 1,000 -0.1
16/02/2016
7.96
 79,510 7.96 7.96 7.85 1,000 0 0.1
15/02/2016
7.96
 41,340 8.07 8.07 7.85 0 0 0
05/02/2016
8.07
 41,110 7.91 8.07 7.91 0 0 0
04/02/2016
7.91
 46,320 7.91 8.02 7.91 0 1,000 -0.1
03/02/2016
7.91
 38,030 7.91 7.91 7.80 0 0 0
02/02/2016
7.91
 51,310 7.91 7.96 7.85 0 0 0
01/02/2016
7.91
 105,090 7.91 7.96 7.80 0 0 0
29/01/2016
7.91
 149,010 7.69 7.91 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |