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)
18/10/2024
63.77
 6,162,200 63.97 64.16 63.29 1,088,300 10,200 70.9
17/10/2024
63.87
 6,628,300 63.87 63.87 63.29 733,100 873,700 -9.2
16/10/2024
63.58
 13,710,200 62.51 63.77 62.42 1,920,500 1,171,700 48.8
15/10/2024
62.51
 12,469,800 62.03 62.90 61.83 863,800 1,097,600 -14.7
14/10/2024
61.74
 8,405,400 63.00 63.10 61.74 886,600 1,623,100 -47.4
11/10/2024
62.61
 10,009,100 63.10 63.39 61.64 1,350,700 689,200 42.6
10/10/2024
63.10
 8,668,600 62.61 63.48 62.22 667,800 810,700 -9.3
09/10/2024
62.32
 20,847,000 63.10 63.39 61.74 2,233,400 4,603,700 -152.4
08/10/2024
63.29
 11,008,100 64.75 64.75 63.10 1,126,900 2,967,500 -121.0
07/10/2024
64.36
 5,548,200 64.75 65.13 63.97 914,400 408,600 33.5
04/10/2024
64.45
 5,272,300 64.55 64.84 64.26 515,500 710,800 -13.0
03/10/2024
64.36
 14,743,000 65.42 65.42 63.87 870,300 754,800 7.6
02/10/2024
65.42
 7,157,400 65.52 65.91 65.04 376,600 286,600 6.0
01/10/2024
65.81
 9,995,700 66.30 66.69 65.81 2,549,200 144,500 163.7
30/09/2024
66.10
 5,927,100 65.52 66.10 64.94 2,240,300 1,994,400 17.0
27/09/2024
65.52
 13,131,500 66.59 66.59 64.84 719,400 1,719,200 -67.7
26/09/2024
66.30
 7,182,600 66.78 67.46 66.30 1,034,700 508,700 36.0
25/09/2024
66.69
 5,446,300 66.49 66.69 66.01 1,755,900 522,900 84.4
24/09/2024
66.10
 6,640,500 65.52 66.78 65.52 2,084,900 707,200 94.0
23/09/2024
65.33
 5,047,700 66.01 66.01 64.84 2,004,900 973,100 69.5
20/09/2024
66.01
 5,016,600 66.59 66.69 66.01 642,400 481,500 11.0
19/09/2024
66.20
 5,280,600 66.49 66.49 65.72 1,226,000 723,400 34.2
18/09/2024
66.20
 10,676,700 64.94 66.59 64.84 2,093,900 2,466,700 -25.0
17/09/2024
64.84
 8,761,200 64.26 64.84 63.58 1,432,900 3,617,600 -143.8
16/09/2024
64.16
 5,295,500 64.94 65.04 64.07 569,500 1,186,100 -41.1
13/09/2024
65.23
 7,126,500 65.23 65.52 64.55 734,600 2,588,900 -124.3
12/09/2024
65.52
 3,872,500 66.01 66.01 65.23 362,800 1,046,000 -46.1
11/09/2024
65.81
 6,804,000 65.81 65.91 65.13 2,886,500 3,718,800 -56.3
10/09/2024
65.81
 6,456,200 65.52 66.69 65.52 1,813,700 1,451,300 24.6
09/09/2024
65.52
 3,677,000 65.72 66.01 65.23 482,600 637,700 -10.4
06/09/2024
66.01
 8,345,500 65.62 66.01 64.84 876,600 924,000 -2.9
05/09/2024
65.91
 8,478,300 66.78 66.88 65.62 846,800 520,200 22.1
04/09/2024
67.08
 4,462,400 66.69 67.66 66.20 911,700 1,272,300 -24.8
03/09/2024
46.35
 20,599,700 47.81 47.81 45.62 2,330,018 3,337,800 -48.3
02/09/2024
45.23
 5,707,100 45.57 45.67 45.09 61,800 1,025,600 -45.1
30/08/2024
67.75
 5,295,100 67.08 67.75 66.69 1,786,500 881,900 63.5
29/08/2024
67.08
 4,226,000 66.88 67.37 66.59 1,245,500 613,500 43.7
28/08/2024
67.37
 6,602,000 67.66 67.66 66.69 1,946,400 2,092,100 -9.9
27/08/2024
67.75
 14,475,100 67.37 67.75 65.81 2,463,800 1,298,100 81.3
26/08/2024
67.75
 5,961,000 67.95 68.73 67.56 998,500 1,044,200 -3.4
23/08/2024
67.95
 4,425,700 67.95 68.14 67.27 1,024,700 1,176,500 -10.3
22/08/2024
67.95
 5,281,400 67.66 68.14 67.08 1,417,600 879,100 37.7
21/08/2024
67.75
 8,947,700 67.37 68.14 66.88 1,639,600 3,027,700 -96.4
20/08/2024
67.46
 8,137,200 66.98 67.46 66.30 1,857,800 436,100 98.3
19/08/2024
66.98
 6,418,900 66.98 67.66 66.59 1,108,800 1,376,000 -18.3
16/08/2024
66.98
 18,518,500 64.07 67.46 63.97 3,910,500 2,423,100 101.6
15/08/2024
63.97
 7,146,900 64.36 64.45 63.39 1,208,000 1,107,600 6.7
14/08/2024
64.65
 6,293,000 64.84 65.04 63.87 848,500 712,500 9.3
13/08/2024
64.75
 9,391,000 64.84 65.23 63.58 2,446,700 1,730,300 47.8
12/08/2024
64.65
 11,011,200 63.97 64.84 63.68 3,134,600 986,600 142.3
09/08/2024
63.68
 17,518,100 60.86 63.87 60.67 4,117,600 1,862,800 144.8
08/08/2024
60.57
 5,791,600 60.18 61.06 60.09 654,900 1,592,900 -58.4
07/08/2024
60.47
 4,794,900 60.47 60.67 59.70 845,500 2,160,900 -81.3
06/08/2024
60.47
 6,419,700 59.99 60.47 58.82 909,700 2,581,000 -102.3
05/08/2024
59.79
 11,577,700 59.70 60.47 58.53 725,900 2,043,700 -80.7
02/08/2024
61.06
 7,605,200 59.21 61.06 58.92 1,286,100 535,400 46.7
01/08/2024
60.28
 10,605,900 61.93 61.93 59.70 2,450,400 694,900 109.8
31/07/2024
61.93
 10,333,100 62.03 62.61 61.64 2,774,000 1,199,600 100.6
30/07/2024
61.15
 5,470,300 60.18 61.35 60.09 458,700 896,500 -27.0
29/07/2024
60.18
 5,340,200 59.60 60.57 59.31 458,700 896,500 -27.0
26/07/2024
59.21
 4,384,000 58.73 59.21 58.63 410,900 1,801,400 -84.5
25/07/2024
59.21
 4,903,300 58.24 59.21 57.95 415,600 641,600 -13.4
24/07/2024
59.60
 15,062,500 59.79 60.18 56.88 1,629,500 3,112,500 -89.1
23/07/2024
60.67
 9,198,000 63.10 63.10 60.18 668,300 508,300 9.8
22/07/2024
63.39
 5,883,400 63.29 63.48 61.93 373,500 854,600 -30.8
19/07/2024
63.68
 12,007,200 63.10 64.36 62.80 3,557,400 863,200 176.5
18/07/2024
63.10
 7,938,100 61.64 63.10 61.54 2,942,100 906,400 130.7
17/07/2024
61.64
 16,982,000 62.80 62.80 60.38 4,046,900 1,484,900 162.8
16/07/2024
62.22
 7,680,700 62.71 63.39 62.22 509,100 2,800,400 -148.0
15/07/2024
62.42
 3,694,800 63.00 63.10 62.22 422,500 1,159,300 -47.5
12/07/2024
62.90
 8,736,600 62.90 63.48 62.22 742,300 2,662,500 -124.1
11/07/2024
62.90
 8,302,000 63.48 63.77 62.71 886,100 2,294,700 -91.7
10/07/2024
63.29
 10,907,100 64.75 64.84 63.29 1,305,300 3,719,700 -159.6
09/07/2024
64.84
 7,977,800 65.23 65.23 64.36 1,008,100 2,249,700 -82.5
08/07/2024
65.04
 10,448,700 63.68 65.42 63.68 823,400 3,600,300 -184.7
05/07/2024
63.68
 7,939,400 63.29 63.87 63.10 1,323,700 1,362,100 -2.3
04/07/2024
63.19
 5,861,500 63.77 64.36 63.00 431,900 1,154,600 -47.2
03/07/2024
63.58
 7,436,000 63.97 64.45 63.19 501,600 1,826,300 -86.8
02/07/2024
64.07
 9,245,500 63.87 64.07 62.80 1,781,400 2,197,800 -26.1
01/07/2024
63.87
 21,785,800 60.77 63.87 60.18 1,837,500 1,882,700 -2.7
28/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2024
60.57
 6,187,200 61.25 61.25 59.79 1,190,200 2,033,100 -52.5
27/06/2024
61.06
 8,297,600 59.71 61.25 59.71 2,449,392 775,214 105.6
26/06/2024
60.29
 8,185,600 60.19 60.86 59.03 1,302,700 3,317,631 -124.5
25/06/2024
59.71
 6,381,000 59.71 60.38 59.32 889,300 2,965,868 -128.8
24/06/2024
59.71
 11,379,200 61.15 61.15 59.23 854,400 1,405,171 -34.3
21/06/2024
61.15
 7,135,200 60.67 62.31 60.09 811,950 1,481,777 -42.5
20/06/2024
61.15
 5,638,200 60.86 61.15 60.19 1,304,000 1,137,018 11.2
19/06/2024
60.96
 7,686,100 59.61 61.35 59.32 1,710,805 735,509 61.9
18/06/2024
59.90
 7,174,700 59.80 60.19 58.84 575,300 2,127,500 -95.4
17/06/2024
59.71
 9,503,600 60.48 60.48 58.75 1,839,700 1,366,500 29.4
14/06/2024
60.67
 8,119,800 61.63 61.83 60.67 1,656,230 3,116,905 -93.1
13/06/2024
61.63
 7,862,300 61.35 62.02 60.77 0 0 0
12/06/2024
61.06
 5,024,800 60.29 61.54 59.71 1,811,546 1,705,946 6.9
11/06/2024
60.00
 6,438,600 60.96 61.06 59.52 642,820 2,273,748 -101.6
10/06/2024
60.67
 4,849,000 59.90 60.96 59.71 908,202 620,791 18.1
07/06/2024
59.80
 4,298,200 60.00 60.48 59.52 886,300 1,396,343 -31.7
06/06/2024
59.61
 7,071,800 59.71 60.19 59.32 8,935,379 10,417,478 -91.7
05/06/2024
59.71
 13,778,200 60.67 60.96 59.32 1,189,000 3,398,000 -137.7
04/06/2024
61.44
 6,569,500 61.63 61.83 60.77 1,221,900 2,379,900 -73.5
03/06/2024
61.63
 8,257,800 61.54 61.73 60.86 911,900 2,944,100 -129.7

Chính sách bảo mật | Điều khoản sử dụng |