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)
14/08/2023
51.51
 9,615,900 51.23 51.61 49.99 13,000 463,500 -24.1
11/08/2023
50.65
 6,318,800 49.61 50.65 48.47 331,300 36,600 15.5
10/08/2023
49.42
 4,979,900 50.37 50.37 49.13 694,500 559,900 7.1
09/08/2023
49.99
 8,966,000 50.75 50.75 49.42 1,395,000 203,000 63.1
08/08/2023
50.94
 5,735,000 51.32 51.61 50.75 1,841,700 331,300 81.1
07/08/2023
51.13
 6,494,400 51.03 52.18 50.65 390,700 694,600 -16.4
04/08/2023
50.37
 7,529,400 50.37 50.56 49.70 420,100 716,400 -15.8
03/08/2023
50.08
 7,997,000 49.23 51.03 48.85 119,100 1,140,600 -54.0
02/08/2023
49.13
 5,318,300 49.13 49.89 49.04 372,800 1,341,900 -50.4
01/08/2023
49.13
 7,531,800 51.42 51.42 49.13 438,800 849,100 -21.5
31/07/2023
51.03
 7,864,600 51.32 51.51 49.99 0 119,200 -6.3
28/07/2023
51.80
 3,871,700 51.23 52.18 50.56 0 372,800 -20.1
27/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2023
51.42
 5,823,100 49.80 51.80 49.61 0 439,000 -23.7
26/07/2023
49.51
 5,446,900 50.46 51.02 48.95 6,700 0 0.4
25/07/2023
50.46
 4,429,400 51.30 51.30 49.80 0 700 0.0
24/07/2023
51.30
 4,072,400 49.89 51.30 48.95 0 0 0
21/07/2023
49.42
 11,731,700 46.22 49.42 46.08 0 1,150,000 -59.3
20/07/2023
46.22
 5,454,300 45.56 46.60 45.56 0 0 0
19/07/2023
45.65
 3,483,900 45.56 46.08 45.14 2,700 0 0.1
18/07/2023
45.23
 4,613,000 45.56 45.75 44.95 3,200 31,800 -1.4
17/07/2023
45.80
 2,785,300 46.60 46.93 45.80 0 0 0
14/07/2023
46.55
 5,904,700 46.45 46.55 45.65 0 652,700 -32.1
13/07/2023
46.45
 4,813,500 46.31 46.97 46.27 0 3,200 -0.2
12/07/2023
46.27
 4,791,400 45.51 46.41 45.37 0 0 0
11/07/2023
45.94
 8,177,100 44.81 45.94 44.57 0 35,100 -1.7
10/07/2023
44.95
 10,232,900 43.35 44.95 43.11 420,000 1,356,700 -44.8
07/07/2023
42.83
 7,401,500 40.52 42.83 40.52 0 0 0
06/07/2023
40.67
 4,541,700 40.85 41.18 40.34 0 0 0
05/07/2023
40.81
 7,263,000 40.90 41.84 40.81 0 420,000 -18.3
04/07/2023
40.71
 4,437,300 40.38 41.09 40.15 0 310,000 -13.4
03/07/2023
40.48
 1,799,500 40.90 41.09 40.29 0 0 0
30/06/2023
40.76
 3,505,400 40.20 41.32 40.01 0 2,400 -0.1
29/06/2023
40.20
 3,289,500 40.95 41.32 40.20 0 800 0.0
28/06/2023
41.32
 3,989,700 41.61 41.84 40.67 0 119,700 -5.3
27/06/2023
41.61
 2,478,000 41.75 42.27 41.18 0 0 0
26/06/2023
41.75
 5,457,500 41.00 41.89 40.10 0 2,000 -0.1
23/06/2023
40.38
 2,158,100 40.52 40.67 40.20 0 0 0
22/06/2023
40.52
 4,105,500 40.34 41.09 39.87 0 0 0
21/06/2023
40.20
 2,565,900 40.01 40.20 39.72 0 0 0
20/06/2023
40.01
 2,476,500 39.16 40.01 39.16 0 0 0
19/06/2023
39.07
 2,063,100 38.92 39.25 38.69 0 0 0
16/06/2023
38.92
 4,410,000 39.49 39.82 38.74 0 0 0
15/06/2023
39.25
 2,810,300 39.58 39.91 39.02 0 4,800 -0.2
14/06/2023
39.58
 3,321,400 40.48 40.48 39.58 0 0 0
13/06/2023
40.48
 3,399,100 40.85 40.85 40.10 0 0 0
12/06/2023
40.48
 7,248,100 39.21 40.48 39.07 0 0 0
09/06/2023
38.97
 4,124,000 38.59 38.97 38.12 0 0 0
08/06/2023
38.27
 4,513,900 39.54 39.54 38.22 0 1,000 0.0
07/06/2023
39.35
 4,745,100 39.35 39.49 38.64 0 3,000 -0.1
06/06/2023
39.35
 4,665,200 38.78 39.58 38.64 0 0 0
05/06/2023
38.78
 6,617,800 38.59 39.16 38.41 0 0 0
02/06/2023
38.41
 5,707,900 37.14 38.45 36.90 0 0 0
01/06/2023
36.99
 2,907,500 37.04 37.18 36.43 0 15,000 -0.6
31/05/2023
36.90
 1,975,100 36.99 37.14 36.67 0 200 0.0
30/05/2023
37.09
 4,818,400 36.57 37.47 36.57 0 0 0
29/05/2023
36.43
 2,263,500 36.19 36.43 35.91 0 0 0
26/05/2023
35.96
 882,500 35.82 36.15 35.77 0 0 0
25/05/2023
35.77
 1,477,500 35.72 36.15 35.58 0 0 0
24/05/2023
35.72
 1,246,300 36.15 36.19 35.68 0 0 0
23/05/2023
36.01
 1,467,700 36.38 36.52 35.96 0 0 0
22/05/2023
36.29
 1,523,200 36.10 36.38 35.82 0 100 0.0
19/05/2023
36.05
 1,643,100 35.86 36.05 35.58 0 0 0
18/05/2023
35.86
 1,747,600 36.29 36.43 35.86 0 0 0
17/05/2023
35.91
 1,326,900 36.19 36.38 35.72 2,300 0 0.1
16/05/2023
36.19
 2,129,700 36.62 36.67 35.96 0 0 0
15/05/2023
36.62
 2,782,400 36.85 37.09 36.57 0 400 0.0
12/05/2023
36.71
 2,033,800 36.48 36.81 35.96 0 2,300 -0.1
11/05/2023
36.43
 1,659,900 36.85 37.04 36.29 0 0 0
10/05/2023
36.71
 2,354,900 35.82 36.71 35.68 0 0 0
09/05/2023
35.72
 931,100 35.63 36.10 35.63 0 2,000 -0.1
08/05/2023
35.63
 1,273,100 35.58 36.01 35.58 0 301,100 -11.4
05/05/2023
35.58
 1,173,200 35.68 35.86 35.44 500 0 0.0
04/05/2023
35.68
 2,462,500 35.86 36.62 35.68 0 0 0
28/04/2023
36.90
 2,517,300 36.38 36.90 36.34 0 0 0
27/04/2023
36.38
 1,286,400 36.24 36.38 35.91 0 500 0.0
26/04/2023
36.15
 1,835,600 35.49 36.15 35.44 50,000 50,000 0
25/04/2023
35.49
 2,735,300 36.34 36.52 35.30 1,466,056 1,466,056 0
24/04/2023
36.15
 3,211,100 36.90 36.99 36.01 2,067,100 2,067,100 0
21/04/2023
36.99
 2,811,100 38.03 38.03 36.99 450,000 450,000 0
20/04/2023
38.03
 1,416,200 38.12 38.12 37.56 0 0 0
19/04/2023
38.12
 2,949,400 37.70 38.88 37.65 801,400 801,400 0
18/04/2023
37.61
 2,755,700 38.17 38.36 37.61 875,000 875,000 0
17/04/2023
37.51
 1,406,900 37.51 37.65 37.23 464,400 464,400 0
14/04/2023
37.65
 2,679,300 38.83 38.97 37.65 0 0 0.0
13/04/2023
38.64
 3,135,000 38.59 38.88 38.27 581,072 581,000 0.0
12/04/2023
38.36
 3,970,800 38.12 39.25 38.12 1,695,700 1,695,700 0
11/04/2023
38.31
 2,852,300 38.59 38.59 37.84 2,897,200 2,897,200 0
10/04/2023
38.59
 5,829,400 36.90 38.74 36.90 5,403,900 5,403,972 0.0
07/04/2023
36.71
 2,032,200 36.57 36.76 36.24 628,800 628,800 0
06/04/2023
36.81
 1,971,300 37.65 37.65 36.76 559,900 559,800 0.0
05/04/2023
37.42
 1,735,900 37.47 37.51 37.18 0 0 0.8
04/04/2023
37.47
 3,133,300 36.81 37.61 36.76 0 0 0.8
03/04/2023
36.71
 2,112,100 36.71 36.90 36.43 1,073,059 1,052,700 0.8
31/03/2023
36.29
 1,815,500 36.29 36.67 36.01 1,658,954 1,658,900 0.0
30/03/2023
36.34
 2,665,800 36.52 36.90 35.91 3,826,300 3,825,300 0.0
29/03/2023
36.43
 1,830,200 36.95 37.04 36.43 1,176,200 1,196,559 -0.8
28/03/2023
36.81
 4,198,400 35.96 36.99 35.86 1,631,300 1,631,354 0.0
27/03/2023
35.86
 2,465,100 35.77 36.19 35.63 710,000 706,000 0.2
24/03/2023
35.72
 1,729,500 35.39 35.96 35.39 0 100 0.0
23/03/2023
35.58
 1,238,600 35.39 35.72 35.30 0 0 0

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