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)
19/08/2025
66.08
 14,132,300 68.02 68.02 66.08 898,100 5,714,700 -329.6
18/08/2025
68.02
 8,199,100 68.60 68.99 67.24 1,282,300 3,216,200 -134.9
15/08/2025
68.51
 9,112,800 69.96 70.25 67.82 919,800 2,669,400 -123.8
14/08/2025
69.87
 9,930,500 68.99 69.87 68.12 613,500 2,062,000 -101.8
13/08/2025
68.89
 11,739,600 70.45 70.45 68.02 722,600 2,719,500 -141.8
12/08/2025
70.16
 7,809,000 70.25 70.45 68.99 603,800 1,695,200 -78.4
11/08/2025
70.06
 10,677,600 69.96 71.61 69.67 1,055,400 1,900,800 -60.7
08/08/2025
69.96
 11,116,900 70.55 70.74 68.51 1,157,200 1,510,200 -25.1
07/08/2025
70.35
 8,095,800 70.64 70.74 69.57 1,515,800 614,000 65.1
06/08/2025
70.35
 18,002,400 66.95 70.35 66.56 2,271,700 711,200 111.3
05/08/2025
67.34
 15,697,200 65.40 67.53 64.13 2,658,400 1,292,600 93.8
04/08/2025
65.10
 8,211,500 63.36 65.10 63.36 1,008,100 699,500 20.7
01/08/2025
63.36
 8,228,000 63.55 64.81 63.36 465,400 1,071,300 -39.9
31/07/2025
63.45
 14,552,200 65.30 65.88 63.36 867,400 2,543,900 -110.7
30/07/2025
65.20
 13,161,600 65.59 65.98 64.23 811,500 190,100 41.7
29/07/2025
64.72
 18,358,200 68.21 68.21 64.52 721,400 4,285,000 -243.7
28/07/2025
68.21
 9,571,200 68.60 68.99 67.63 198,000 913,000 -50.1
25/07/2025
68.12
 6,469,000 67.53 69.09 67.24 1,199,400 116,000 75.9
24/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2025
67.53
 6,607,100 68.02 68.02 66.85 84,600 924,900 -58.2
23/07/2025
67.53
 7,547,700 67.82 68.01 67.05 740,600 421,900 22.4
22/07/2025
67.44
 7,908,200 67.05 67.44 66.10 1,776,700 1,288,200 34.4
21/07/2025
67.05
 7,601,100 68.01 68.01 66.29 1,772,500 1,314,000 32.4
18/07/2025
67.73
 7,740,900 67.53 68.97 66.77 1,649,600 542,000 78.3
17/07/2025
67.53
 6,844,300 66.86 67.82 66.67 1,771,200 986,100 55.3
16/07/2025
67.05
 6,383,800 66.29 67.05 65.62 734,800 966,400 -15.7
15/07/2025
66.38
 10,076,100 66.48 68.40 66.38 900,200 1,108,500 -15.0
14/07/2025
66.10
 8,671,000 65.04 66.10 63.61 1,433,700 642,800 54.2
11/07/2025
65.04
 5,780,200 65.14 65.23 64.47 413,800 232,100 12.4
10/07/2025
65.14
 6,943,600 65.14 65.52 64.47 1,523,800 600,100 62.9
09/07/2025
64.85
 7,522,700 64.66 64.85 63.99 1,386,500 927,000 31.1
08/07/2025
64.37
 8,520,700 63.80 64.47 63.22 1,077,200 2,494,200 -94.0
07/07/2025
63.70
 6,683,300 63.80 63.99 63.03 1,313,300 1,920,200 -39.9
04/07/2025
63.51
 6,182,500 63.13 63.70 62.74 2,239,800 252,900 131.6
03/07/2025
62.65
 12,680,700 61.98 63.80 61.98 4,555,000 96,500 294.2
02/07/2025
62.07
 5,786,300 61.79 62.36 61.59 1,836,600 1,260,600 37.4
01/07/2025
61.79
 7,109,600 62.74 63.03 61.59 1,385,700 1,160,300 14.9
30/06/2025
62.74
 5,031,900 63.41 63.51 62.65 978,000 206,700 50.5
27/06/2025
63.03
 11,065,400 61.98 63.51 61.88 1,608,800 652,000 62.6
26/06/2025
61.79
 5,205,000 62.27 62.55 61.50 411,800 867,400 -29.4
25/06/2025
62.27
 6,367,900 62.07 62.46 61.79 1,560,100 369,200 77.4
24/06/2025
62.17
 8,021,100 63.03 63.13 62.17 1,016,600 974,300 2.6
23/06/2025
62.27
 7,778,400 61.21 62.27 60.54 1,215,300 300,800 58.7
20/06/2025
61.40
 4,814,200 61.31 61.88 61.02 827,300 597,000 14.8
19/06/2025
61.31
 7,897,700 60.92 61.59 60.45 865,100 1,705,200 -53.2
18/06/2025
61.02
 7,677,600 61.59 62.55 60.92 820,200 1,272,800 -29.2
17/06/2025
61.69
 5,183,800 61.69 61.79 61.12 1,088,400 458,500 40.4
16/06/2025
61.59
 8,355,900 60.35 61.59 59.97 2,285,300 549,100 111.0
13/06/2025
60.54
 8,830,700 60.06 60.73 59.20 1,084,200 943,600 9.1
12/06/2025
60.83
 10,592,900 59.87 60.83 59.49 2,397,300 962,000 90.9
11/06/2025
59.30
 4,240,600 58.91 59.58 58.91 601,100 1,017,400 -25.7
10/06/2025
58.91
 10,555,000 58.43 60.25 58.05 1,016,000 0 -36.6
09/06/2025
57.95
 7,249,100 57.95 58.15 57.38 1,497,820 0 8.3
06/06/2025
57.95
 6,292,000 58.63 58.72 57.86 333,600 0 -11.6
05/06/2025
59.10
 5,366,600 58.43 59.58 58.43 946,207 0 -7.6
04/06/2025
58.72
 6,679,500 60.16 60.16 58.53 1,703,710 0 -38.1
03/06/2025
59.77
 6,563,500 58.43 60.16 58.43 1,003,510 0 23.0
02/06/2025
58.43
 14,330,200 59.39 59.39 57.48 3,397,900 0 53.9
30/05/2025
59.49
 12,817,900 61.12 61.21 59.49 1,649,710 0 -132.3
29/05/2025
61.59
 7,333,000 61.79 61.88 60.73 645,669 0 -42.0
28/05/2025
61.69
 10,272,900 61.59 62.74 61.31 2,355,417 0 76.1
27/05/2025
61.59
 8,162,000 62.07 62.17 60.83 1,355,800 2,192,600 -53.5
26/05/2025
61.79
 7,017,400 61.50 62.27 59.77 492,100 0 -5.5
23/05/2025
61.50
 7,274,000 61.50 61.59 60.64 1,507,800 2,904,700 -88.6
22/05/2025
61.59
 8,712,800 61.21 62.07 60.92 2,794,212 0 134.1
21/05/2025
61.59
 6,780,600 62.17 62.17 60.92 3,162,175 0 24.9
20/05/2025
61.98
 11,898,400 60.83 62.46 60.64 3,822,600 0 104.8
19/05/2025
61.02
 6,532,900 60.83 61.69 60.45 3,321,660 0 52.7
16/05/2025
61.12
 5,354,600 61.12 61.79 60.83 2,668,100 0 125.6
15/05/2025
61.59
 9,777,600 61.31 61.88 60.35 4,354,600 0 155.4
14/05/2025
61.31
 9,926,500 61.12 61.59 60.92 5,507,800 1,063,300 284.5
13/05/2025
60.83
 17,084,400 58.63 61.02 58.43 5,798,100 975,800 301.8
12/05/2025
58.24
 6,434,100 58.15 58.34 57.57 879,000 668,700 12.7
09/05/2025
57.86
 4,780,000 57.76 58.43 57.57 741,500 916,500 -10.5
08/05/2025
57.76
 9,463,100 57.57 57.67 56.42 1,873,300 2,165,200 -16.8
07/05/2025
57.57
 7,742,800 57.38 57.95 56.61 2,244,300 1,519,800 43.5
06/05/2025
57.95
 4,110,300 58.43 58.63 57.57 301,900 824,900 -31.7
05/05/2025
58.43
 5,099,700 58.24 58.82 57.48 1,465,801 0 33.9
29/04/2025
58.24
 5,701,400 58.24 58.53 57.95 2,939,600 413,700 153.6
28/04/2025
58.34
 7,707,900 58.34 59.39 57.09 2,373,900 2,122,500 15.3
25/04/2025
57.95
 10,315,100 57.00 57.95 56.90 2,913,100 3,056,200 -9.4
24/04/2025
57.19
 7,681,300 56.33 57.38 55.94 3,047,400 718,000 138.2
23/04/2025
56.33
 8,393,400 56.04 56.81 55.75 1,859,900 1,791,200 3.9
22/04/2025
54.89
 16,304,400 53.07 54.89 49.81 4,900,400 1,619,400 184.0
21/04/2025
53.26
 4,632,900 53.93 54.22 52.97 872,500 593,900 15.5
18/04/2025
53.84
 6,353,500 54.51 55.18 53.84 2,603,600 2,445,000 9.7
17/04/2025
54.41
 5,398,300 53.55 54.41 53.26 2,097,900 691,800 79.5
16/04/2025
54.41
 9,252,400 54.22 55.27 53.26 2,415,500 2,153,900 14.9
15/04/2025
54.70
 12,059,800 53.64 55.18 52.78 4,205,400 1,112,900 175.1
14/04/2025
54.22
 15,361,600 52.69 54.22 52.02 4,153,900 2,377,200 98.8
11/04/2025
50.67
 12,779,000 48.85 50.67 48.47 3,834,900 1,571,400 116.9
10/04/2025
47.37
 411,300 47.37 47.37 47.37 0 95,600 -4.7
09/04/2025
44.30
 20,206,600 43.83 47.13 43.83 11,465,000 3,277,900 386.0
08/04/2025
47.08
 11,930,200 47.13 47.90 47.08 4,324,100 2,303,300 99.3
04/04/2025
50.58
 28,985,900 48.76 51.25 48.76 9,830,600 9,347,400 23.5
03/04/2025
52.40
 14,956,500 52.78 53.93 52.40 2,370,400 5,950,600 -196.9
02/04/2025
56.33
 7,441,200 56.13 57.19 55.56 680,300 1,592,800 -53.6
01/04/2025
56.13
 5,640,900 56.13 56.42 55.27 973,600 1,413,500 -25.5
31/03/2025
56.52
 6,534,800 56.52 56.71 55.66 638,100 1,644,300 -58.6
28/03/2025
57.28
 7,228,900 57.57 58.15 56.42 850,300 1,173,000 -19.3
27/03/2025
57.86
 3,190,000 58.24 58.24 57.48 370,400 531,700 -9.7

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