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)
25/07/2025
69.02
 6,469,000 68.43 70.01 68.14 1,199,400 116,000 75.9
24/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2025
68.43
 6,607,100 68.93 68.93 67.74 84,600 924,900 -58.2
23/07/2025
68.43
 7,547,700 68.73 68.92 67.95 740,600 421,900 22.4
22/07/2025
68.34
 7,908,200 67.95 68.34 66.98 1,776,700 1,288,200 34.4
21/07/2025
67.95
 7,601,100 68.92 68.92 67.17 1,772,500 1,314,000 32.4
18/07/2025
68.63
 7,740,900 68.43 69.89 67.66 1,649,600 542,000 78.3
17/07/2025
68.43
 6,844,300 67.75 68.73 67.56 1,771,200 986,100 55.3
16/07/2025
67.95
 6,383,800 67.17 67.95 66.49 734,800 966,400 -15.7
15/07/2025
67.27
 10,076,100 67.37 69.31 67.27 900,200 1,108,500 -15.0
14/07/2025
66.98
 8,671,000 65.91 66.98 64.45 1,433,700 642,800 54.2
11/07/2025
65.91
 5,780,200 66.01 66.10 65.33 413,800 232,100 12.4
10/07/2025
66.01
 6,943,600 66.01 66.40 65.33 1,523,800 600,100 62.9
09/07/2025
65.72
 7,522,700 65.52 65.72 64.84 1,386,500 927,000 31.1
08/07/2025
65.23
 8,520,700 64.65 65.33 64.07 1,077,200 2,494,200 -94.0
07/07/2025
64.55
 6,683,300 64.65 64.84 63.87 1,313,300 1,920,200 -39.9
04/07/2025
64.36
 6,182,500 63.97 64.55 63.58 2,239,800 252,900 131.6
03/07/2025
63.48
 12,680,700 62.80 64.65 62.80 4,555,000 96,500 294.2
02/07/2025
62.90
 5,786,300 62.61 63.19 62.42 1,836,600 1,260,600 37.4
01/07/2025
62.61
 7,109,600 63.58 63.87 62.42 1,385,700 1,160,300 14.9
30/06/2025
63.58
 5,031,900 64.26 64.36 63.48 978,000 206,700 50.5
27/06/2025
63.87
 11,065,400 62.80 64.36 62.71 1,608,800 652,000 62.6
26/06/2025
62.61
 5,205,000 63.10 63.39 62.32 411,800 867,400 -29.4
25/06/2025
63.10
 6,367,900 62.90 63.29 62.61 1,560,100 369,200 77.4
24/06/2025
63.00
 8,021,100 63.87 63.97 63.00 1,016,600 974,300 2.6
23/06/2025
63.10
 7,778,400 62.03 63.10 61.35 1,215,300 300,800 58.7
20/06/2025
62.22
 4,814,200 62.12 62.71 61.83 827,300 597,000 14.8
19/06/2025
62.12
 7,897,700 61.74 62.42 61.25 865,100 1,705,200 -53.2
18/06/2025
61.83
 7,677,600 62.42 63.39 61.74 820,200 1,272,800 -29.2
17/06/2025
62.51
 5,183,800 62.51 62.61 61.93 1,088,400 458,500 40.4
16/06/2025
62.42
 8,355,900 61.15 62.42 60.77 2,285,300 549,100 111.0
13/06/2025
61.35
 8,830,700 60.86 61.54 59.99 1,084,200 943,600 9.1
12/06/2025
61.64
 10,592,900 60.67 61.64 60.28 2,397,300 962,000 90.9
11/06/2025
60.09
 4,240,600 59.70 60.38 59.70 601,100 1,017,400 -25.7
10/06/2025
59.70
 10,555,000 59.21 61.06 58.82 1,016,000 0 -36.6
09/06/2025
58.73
 7,249,100 58.73 58.92 58.14 1,497,820 0 8.3
06/06/2025
58.73
 6,292,000 59.41 59.50 58.63 333,600 0 -11.6
05/06/2025
59.89
 5,366,600 59.21 60.38 59.21 946,207 0 -7.6
04/06/2025
59.50
 6,679,500 60.96 60.96 59.31 1,703,710 0 -38.1
03/06/2025
60.57
 6,563,500 59.21 60.96 59.21 1,003,510 0 23.0
02/06/2025
59.21
 14,330,200 60.18 60.18 58.24 3,397,900 0 53.9
30/05/2025
60.28
 12,817,900 61.93 62.03 60.28 1,649,710 0 -132.3
29/05/2025
62.42
 7,333,000 62.61 62.71 61.54 645,669 0 -42.0
28/05/2025
62.51
 10,272,900 62.42 63.58 62.12 2,355,417 0 76.1
27/05/2025
62.42
 8,162,000 62.90 63.00 61.64 1,355,800 2,192,600 -53.5
26/05/2025
62.61
 7,017,400 62.32 63.10 60.57 492,100 0 -5.5
23/05/2025
62.32
 7,274,000 62.32 62.42 61.44 1,507,800 2,904,700 -88.6
22/05/2025
62.42
 8,712,800 62.03 62.90 61.74 2,794,212 0 134.1
21/05/2025
62.42
 6,780,600 63.00 63.00 61.74 3,162,175 0 24.9
20/05/2025
62.80
 11,898,400 61.64 63.29 61.44 3,822,600 0 104.8
19/05/2025
61.83
 6,532,900 61.64 62.51 61.25 3,321,660 0 52.7
16/05/2025
61.93
 5,354,600 61.93 62.61 61.64 2,668,100 0 125.6
15/05/2025
62.42
 9,777,600 62.12 62.71 61.15 4,354,600 0 155.4
14/05/2025
62.12
 9,926,500 61.93 62.42 61.74 5,507,800 1,063,300 284.5
13/05/2025
61.64
 17,084,400 59.41 61.83 59.21 5,798,100 975,800 301.8
12/05/2025
59.02
 6,434,100 58.92 59.12 58.34 879,000 668,700 12.7
09/05/2025
58.63
 4,780,000 58.53 59.21 58.34 741,500 916,500 -10.5
08/05/2025
58.53
 9,463,100 58.34 58.44 57.17 1,873,300 2,165,200 -16.8
07/05/2025
58.34
 7,742,800 58.14 58.73 57.37 2,244,300 1,519,800 43.5
06/05/2025
58.73
 4,110,300 59.21 59.41 58.34 301,900 824,900 -31.7
05/05/2025
59.21
 5,099,700 59.02 59.60 58.24 1,465,801 0 33.9
02/05/2025
57.66
 2,780,100 57.85 58.05 57.37 397,000 1,139,500 -44.0
01/05/2025
56.88
 6,604,400 58.82 58.92 56.88 490,300 895,400 -24.4
30/04/2025
67.75
 3,246,500 69.21 69.40 66.59 7,900 500 0.5
29/04/2025
59.02
 5,701,400 59.02 59.31 58.73 2,939,600 413,700 153.6
28/04/2025
59.12
 7,707,900 59.12 60.18 57.85 2,373,900 2,122,500 15.3
25/04/2025
58.73
 10,315,100 57.76 58.73 57.66 2,913,100 3,056,200 -9.4
24/04/2025
57.95
 7,681,300 57.08 58.14 56.69 3,047,400 718,000 138.2
23/04/2025
57.08
 8,393,400 56.79 57.56 56.49 1,859,900 1,791,200 3.9
22/04/2025
55.62
 16,304,400 53.78 55.62 50.48 4,900,400 1,619,400 184.0
21/04/2025
53.97
 4,632,900 54.65 54.94 53.68 872,500 593,900 15.5
18/04/2025
54.55
 6,353,500 55.23 55.91 54.55 2,603,600 2,445,000 9.7
17/04/2025
55.14
 5,398,300 54.26 55.14 53.97 2,097,900 691,800 79.5
16/04/2025
55.14
 9,252,400 54.94 56.01 53.97 2,415,500 2,153,900 14.9
15/04/2025
55.43
 12,059,800 54.36 55.91 53.49 4,205,400 1,112,900 175.1
14/04/2025
54.94
 15,361,600 53.39 54.94 52.71 4,153,900 2,377,200 98.8
11/04/2025
51.35
 12,779,000 49.51 51.35 49.12 3,834,900 1,571,400 116.9
10/04/2025
48.00
 411,300 48.00 48.00 48.00 0 95,600 -4.7
09/04/2025
44.89
 20,206,600 44.41 47.76 44.41 11,465,000 3,277,900 386.0
08/04/2025
47.71
 11,930,200 47.76 48.53 47.71 4,324,100 2,303,300 99.3
07/04/2025
64.36
 6,182,500 63.97 64.55 63.58 2,239,800 252,900 131.6
04/04/2025
51.25
 28,985,900 49.41 51.93 49.41 9,830,600 9,347,400 23.5
03/04/2025
53.10
 14,956,500 53.49 54.65 53.10 2,370,400 5,950,600 -196.9
02/04/2025
57.08
 7,441,200 56.88 57.95 56.30 680,300 1,592,800 -53.6
01/04/2025
56.88
 5,640,900 56.88 57.17 56.01 973,600 1,413,500 -25.5
31/03/2025
57.27
 6,534,800 57.27 57.47 56.40 638,100 1,644,300 -58.6
28/03/2025
58.05
 7,228,900 58.34 58.92 57.17 850,300 1,173,000 -19.3
27/03/2025
58.63
 3,190,000 59.02 59.02 58.24 370,400 531,700 -9.7
26/03/2025
59.02
 2,416,100 58.82 59.41 58.73 411,600 513,800 -6.2
25/03/2025
58.73
 5,513,700 58.63 59.50 58.14 964,300 630,100 20.3
24/03/2025
58.53
 2,855,200 58.05 58.53 57.76 533,200 774,500 -14.3
21/03/2025
58.53
 3,129,500 58.24 58.53 57.66 660,500 956,700 -17.6
20/03/2025
58.24
 4,063,500 58.05 58.24 57.27 925,400 1,131,300 -12.0
19/03/2025
57.76
 13,416,400 59.41 59.60 57.27 1,137,700 4,044,600 -174.6
18/03/2025
59.99
 5,349,100 60.38 60.67 59.60 1,574,200 1,234,200 21.1
17/03/2025
60.18
 3,541,900 59.89 60.18 59.60 313,500 742,400 -26.4
14/03/2025
59.70
 8,759,800 59.70 60.47 59.41 3,125,200 920,300 136.5
13/03/2025
59.70
 7,327,800 60.86 60.96 59.41 2,534,795 1,863,700 41.4
12/03/2025
60.86
 8,817,600 61.15 61.15 60.09 1,590,300 1,925,400 -20.7
11/03/2025
61.15
 9,576,900 59.60 61.35 59.60 1,722,600 1,024,600 44.3
10/03/2025
60.38
 8,125,200 60.18 60.47 59.60 1,407,700 1,067,600 21.1

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