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)
28/10/2024
62.74
 3,958,700 62.74 62.84 62.17 1,073,500 390,500 44.5
25/10/2024
62.74
 4,951,300 62.65 63.22 62.27 1,525,300 443,000 70.9
24/10/2024
62.65
 4,641,700 62.65 63.22 62.17 1,318,800 373,100 61.8
23/10/2024
62.94
 6,100,300 63.32 63.51 62.36 1,194,900 908,800 18.8
22/10/2024
63.51
 9,781,100 63.51 63.99 62.74 1,948,200 792,100 76.6
21/10/2024
63.03
 4,333,000 62.55 63.22 62.17 175,100 422,600 -16.3
18/10/2024
62.94
 6,162,200 63.13 63.32 62.46 1,088,300 10,200 70.9
17/10/2024
63.03
 6,628,300 63.03 63.03 62.46 733,100 873,700 -9.2
16/10/2024
62.74
 13,710,200 61.69 62.94 61.59 1,920,500 1,171,700 48.8
15/10/2024
61.69
 12,469,800 61.21 62.07 61.02 863,800 1,097,600 -14.7
14/10/2024
60.92
 8,405,400 62.17 62.27 60.92 886,600 1,623,100 -47.4
11/10/2024
61.79
 10,009,100 62.27 62.55 60.83 1,350,700 689,200 42.6
10/10/2024
62.27
 8,668,600 61.79 62.65 61.40 667,800 810,700 -9.3
09/10/2024
61.50
 20,847,000 62.27 62.55 60.92 2,233,400 4,603,700 -152.4
08/10/2024
62.46
 11,008,100 63.89 63.89 62.27 1,126,900 2,967,500 -121.0
07/10/2024
63.51
 5,548,200 63.89 64.28 63.13 914,400 408,600 33.5
04/10/2024
63.61
 5,272,300 63.70 63.99 63.41 515,500 710,800 -13.0
03/10/2024
63.51
 14,743,000 64.56 64.56 63.03 870,300 754,800 7.6
02/10/2024
64.56
 7,157,400 64.66 65.04 64.18 376,600 286,600 6.0
01/10/2024
64.95
 9,995,700 65.43 65.81 64.95 2,549,200 144,500 163.7
30/09/2024
65.23
 5,927,100 64.66 65.23 64.09 2,240,300 1,994,400 17.0
27/09/2024
64.66
 13,131,500 65.71 65.71 63.99 719,400 1,719,200 -67.7
26/09/2024
65.43
 7,182,600 65.91 66.58 65.43 1,034,700 508,700 36.0
25/09/2024
65.81
 5,446,300 65.62 65.81 65.14 1,755,900 522,900 84.4
24/09/2024
65.23
 6,640,500 64.66 65.91 64.66 2,084,900 707,200 94.0
23/09/2024
64.47
 5,047,700 65.14 65.14 63.99 2,004,900 973,100 69.5
20/09/2024
65.14
 5,016,600 65.71 65.81 65.14 642,400 481,500 11.0
19/09/2024
65.33
 5,280,600 65.62 65.62 64.85 1,226,000 723,400 34.2
18/09/2024
65.33
 10,676,700 64.09 65.71 63.99 2,093,900 2,466,700 -25.0
17/09/2024
63.99
 8,761,200 63.41 63.99 62.74 1,432,900 3,617,600 -143.8
16/09/2024
63.32
 5,295,500 64.09 64.18 63.22 569,500 1,186,100 -41.1
13/09/2024
64.37
 7,126,500 64.37 64.66 63.70 734,600 2,588,900 -124.3
12/09/2024
64.66
 3,872,500 65.14 65.14 64.37 362,800 1,046,000 -46.1
11/09/2024
64.95
 6,804,000 64.95 65.04 64.28 2,886,500 3,718,800 -56.3
10/09/2024
64.95
 6,456,200 64.66 65.81 64.66 1,813,700 1,451,300 24.6
09/09/2024
64.66
 3,677,000 64.85 65.14 64.37 482,600 637,700 -10.4
06/09/2024
65.14
 8,345,500 64.76 65.14 63.99 876,600 924,000 -2.9
05/09/2024
65.04
 8,478,300 65.91 66.00 64.76 846,800 520,200 22.1
04/09/2024
66.19
 4,462,400 65.81 66.77 65.33 911,700 1,272,300 -24.8
30/08/2024
66.86
 5,295,100 66.19 66.86 65.81 1,786,500 881,900 63.5
29/08/2024
66.19
 4,226,000 66.00 66.48 65.71 1,245,500 613,500 43.7
28/08/2024
66.48
 6,602,000 66.77 66.77 65.81 1,946,400 2,092,100 -9.9
27/08/2024
66.86
 14,475,100 66.48 66.86 64.95 2,463,800 1,298,100 81.3
26/08/2024
66.86
 5,961,000 67.05 67.82 66.67 998,500 1,044,200 -3.4
23/08/2024
67.05
 4,425,700 67.05 67.25 66.38 1,024,700 1,176,500 -10.3
22/08/2024
67.05
 5,281,400 66.77 67.25 66.19 1,417,600 879,100 37.7
21/08/2024
66.86
 8,947,700 66.48 67.25 66.00 1,639,600 3,027,700 -96.4
20/08/2024
66.58
 8,137,200 66.10 66.58 65.43 1,857,800 436,100 98.3
19/08/2024
66.10
 6,418,900 66.10 66.77 65.71 1,108,800 1,376,000 -18.3
16/08/2024
66.10
 18,518,500 63.22 66.58 63.13 3,910,500 2,423,100 101.6
15/08/2024
63.13
 7,146,900 63.51 63.61 62.55 1,208,000 1,107,600 6.7
14/08/2024
63.80
 6,293,000 63.99 64.18 63.03 848,500 712,500 9.3
13/08/2024
63.89
 9,391,000 63.99 64.37 62.74 2,446,700 1,730,300 47.8
12/08/2024
63.80
 11,011,200 63.13 63.99 62.84 3,134,600 986,600 142.3
09/08/2024
62.84
 17,518,100 60.06 63.03 59.87 4,117,600 1,862,800 144.8
08/08/2024
59.77
 5,791,600 59.39 60.25 59.30 654,900 1,592,900 -58.4
07/08/2024
59.68
 4,794,900 59.68 59.87 58.91 845,500 2,160,900 -81.3
06/08/2024
59.68
 6,419,700 59.20 59.68 58.05 909,700 2,581,000 -102.3
05/08/2024
59.01
 11,577,700 58.91 59.68 57.76 725,900 2,043,700 -80.7
02/08/2024
60.25
 7,605,200 58.43 60.25 58.15 1,286,100 535,400 46.7
01/08/2024
59.49
 10,605,900 61.12 61.12 58.91 2,450,400 694,900 109.8
31/07/2024
61.12
 10,333,100 61.21 61.79 60.83 2,774,000 1,199,600 100.6
30/07/2024
60.35
 5,470,300 59.39 60.54 59.30 458,700 896,500 -27.0
29/07/2024
59.39
 5,340,200 58.82 59.77 58.53 458,700 896,500 -27.0
26/07/2024
58.43
 4,384,000 57.95 58.43 57.86 410,900 1,801,400 -84.5
25/07/2024
58.43
 4,903,300 57.48 58.43 57.19 415,600 641,600 -13.4
24/07/2024
58.82
 15,062,500 59.01 59.39 56.13 1,629,500 3,112,500 -89.1
23/07/2024
59.87
 9,198,000 62.27 62.27 59.39 668,300 508,300 9.8
22/07/2024
62.55
 5,883,400 62.46 62.65 61.12 373,500 854,600 -30.8
19/07/2024
62.84
 12,007,200 62.27 63.51 61.98 3,557,400 863,200 176.5
18/07/2024
62.27
 7,938,100 60.83 62.27 60.73 2,942,100 906,400 130.7
17/07/2024
60.83
 16,982,000 61.98 61.98 59.58 4,046,900 1,484,900 162.8
16/07/2024
61.40
 7,680,700 61.88 62.55 61.40 509,100 2,800,400 -148.0
15/07/2024
61.59
 3,694,800 62.17 62.27 61.40 422,500 1,159,300 -47.5
12/07/2024
62.07
 8,736,600 62.07 62.65 61.40 742,300 2,662,500 -124.1
11/07/2024
62.07
 8,302,000 62.65 62.94 61.88 886,100 2,294,700 -91.7
10/07/2024
62.46
 10,907,100 63.89 63.99 62.46 1,305,300 3,719,700 -159.6
09/07/2024
63.99
 7,977,800 64.37 64.37 63.51 1,008,100 2,249,700 -82.5
08/07/2024
64.18
 10,448,700 62.84 64.56 62.84 823,400 3,600,300 -184.7
05/07/2024
62.84
 7,939,400 62.46 63.03 62.27 1,323,700 1,362,100 -2.3
04/07/2024
62.36
 5,861,500 62.94 63.51 62.17 431,900 1,154,600 -47.2
03/07/2024
62.74
 7,436,000 63.13 63.61 62.36 501,600 1,826,300 -86.8
02/07/2024
63.22
 9,245,500 63.03 63.22 61.98 1,781,400 2,197,800 -26.1
01/07/2024
63.03
 21,785,800 59.97 63.03 59.39 1,837,500 1,882,700 -2.7
28/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2024
59.77
 6,187,200 60.45 60.45 59.01 1,190,200 2,033,100 -52.5
27/06/2024
60.25
 8,297,600 58.92 60.44 58.92 2,449,392 775,214 105.6
26/06/2024
59.49
 8,185,600 59.40 60.06 58.26 1,302,700 3,317,631 -124.5
25/06/2024
58.92
 6,381,000 58.92 59.59 58.54 889,300 2,965,868 -128.8
24/06/2024
58.92
 11,379,200 60.35 60.35 58.45 854,400 1,405,171 -34.3
21/06/2024
60.35
 7,135,200 59.87 61.49 59.30 811,950 1,481,777 -42.5
20/06/2024
60.35
 5,638,200 60.06 60.35 59.40 1,304,000 1,137,018 11.2
19/06/2024
60.16
 7,686,100 58.83 60.54 58.54 1,710,805 735,509 61.9
18/06/2024
59.11
 7,174,700 59.02 59.40 58.07 575,300 2,127,500 -95.4
17/06/2024
58.92
 9,503,600 59.68 59.68 57.97 1,839,700 1,366,500 29.4
14/06/2024
59.87
 8,119,800 60.82 61.01 59.87 1,656,230 3,116,905 -93.1
13/06/2024
60.82
 7,862,300 60.54 61.20 59.97 0 0 0
12/06/2024
60.25
 5,024,800 59.49 60.73 58.92 1,811,546 1,705,946 6.9
11/06/2024
59.21
 6,438,600 60.16 60.25 58.73 642,820 2,273,748 -101.6
10/06/2024
59.87
 4,849,000 59.11 60.16 58.92 908,202 620,791 18.1
07/06/2024
59.02
 4,298,200 59.21 59.68 58.73 886,300 1,396,343 -31.7

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