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)
25/08/2023
48.63
 7,139,000 48.44 49.50 48.15 308,400 2,918,000 -132.2
24/08/2023
48.44
 5,727,600 47.86 48.92 47.86 214,300 1,529,000 -66.3
23/08/2023
47.86
 4,957,900 48.83 48.83 47.38 1,043,500 1,276,200 -11.4
22/08/2023
48.15
 10,145,800 47.29 48.34 45.60 1,139,800 2,497,600 -67.5
21/08/2023
47.19
 7,064,800 48.15 48.63 46.95 65,300 1,842,500 -87.8
18/08/2023
48.34
 14,262,600 51.91 51.91 48.34 647,000 1,257,800 -30.2
17/08/2023
51.91
 7,226,900 52.10 53.16 51.43 197,500 1,139,900 -51.1
16/08/2023
51.81
 5,141,100 52.00 52.29 51.04 0 160,300 -8.6
15/08/2023
52.00
 8,379,700 52.58 53.83 52.00 274,800 837,000 -30.9
14/08/2023
52.20
 9,615,900 51.91 52.29 50.66 13,000 463,500 -24.1
11/08/2023
51.33
 6,318,800 50.27 51.33 49.11 331,300 36,600 15.5
10/08/2023
50.08
 4,979,900 51.04 51.04 49.79 694,500 559,900 7.1
09/08/2023
50.66
 8,966,000 51.43 51.43 50.08 1,395,000 203,000 63.1
08/08/2023
51.62
 5,735,000 52.00 52.29 51.43 1,841,700 331,300 81.1
07/08/2023
51.81
 6,494,400 51.72 52.87 51.33 390,700 694,600 -16.4
04/08/2023
51.04
 7,529,400 51.04 51.23 50.37 420,100 716,400 -15.8
03/08/2023
50.75
 7,997,000 49.89 51.72 49.50 119,100 1,140,600 -54.0
02/08/2023
49.79
 5,318,300 49.79 50.56 49.69 372,800 1,341,900 -50.4
01/08/2023
49.79
 7,531,800 52.10 52.10 49.79 438,800 849,100 -21.5
31/07/2023
51.72
 7,864,600 52.00 52.20 50.66 0 119,200 -6.3
28/07/2023
52.49
 3,871,700 51.91 52.87 51.23 0 372,800 -20.1
27/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2023
52.10
 5,823,100 50.46 52.49 50.27 0 439,000 -23.7
26/07/2023
50.17
 5,446,900 51.13 51.70 49.60 6,700 0 0.4
25/07/2023
51.13
 4,429,400 51.99 51.99 50.46 0 700 0.0
24/07/2023
51.99
 4,072,400 50.56 51.99 49.60 0 0 0
21/07/2023
50.08
 11,731,700 46.84 50.08 46.69 0 1,150,000 -59.3
20/07/2023
46.84
 5,454,300 46.17 47.22 46.17 0 0 0
19/07/2023
46.26
 3,483,900 46.17 46.69 45.74 2,700 0 0.1
18/07/2023
45.83
 4,613,000 46.17 46.36 45.55 3,200 31,800 -1.4
17/07/2023
46.41
 2,785,300 47.22 47.55 46.41 0 0 0
14/07/2023
47.17
 5,904,700 47.07 47.17 46.26 0 652,700 -32.1
13/07/2023
47.07
 4,813,500 46.93 47.60 46.88 0 3,200 -0.2
12/07/2023
46.88
 4,791,400 46.12 47.03 45.98 0 0 0
11/07/2023
46.55
 8,177,100 45.41 46.55 45.17 0 35,100 -1.7
10/07/2023
45.55
 10,232,900 43.93 45.55 43.69 420,000 1,356,700 -44.8
07/07/2023
43.40
 7,401,500 41.06 43.40 41.06 0 0 0
06/07/2023
41.21
 4,541,700 41.40 41.73 40.87 0 0 0
05/07/2023
41.35
 7,263,000 41.45 42.40 41.35 0 420,000 -18.3
04/07/2023
41.26
 4,437,300 40.92 41.64 40.68 0 310,000 -13.4
03/07/2023
41.02
 1,799,500 41.45 41.64 40.83 0 0 0
30/06/2023
41.30
 3,505,400 40.73 41.88 40.54 0 2,400 -0.1
29/06/2023
40.73
 3,289,500 41.49 41.88 40.73 0 800 0.0
28/06/2023
41.88
 3,989,700 42.16 42.40 41.21 0 119,700 -5.3
27/06/2023
42.16
 2,478,000 42.30 42.83 41.73 0 0 0
26/06/2023
42.30
 5,457,500 41.54 42.45 40.64 0 2,000 -0.1
23/06/2023
40.92
 2,158,100 41.06 41.21 40.73 0 0 0
22/06/2023
41.06
 4,105,500 40.87 41.64 40.40 0 0 0
21/06/2023
40.73
 2,565,900 40.54 40.73 40.25 0 0 0
20/06/2023
40.54
 2,476,500 39.68 40.54 39.68 0 0 0
19/06/2023
39.59
 2,063,100 39.44 39.78 39.20 0 0 0
16/06/2023
39.44
 4,410,000 40.02 40.35 39.25 0 0 0
15/06/2023
39.78
 2,810,300 40.11 40.44 39.54 0 4,800 -0.2
14/06/2023
40.11
 3,321,400 41.02 41.02 40.11 0 0 0
13/06/2023
41.02
 3,399,100 41.40 41.40 40.64 0 0 0
12/06/2023
41.02
 7,248,100 39.73 41.02 39.59 0 0 0
09/06/2023
39.49
 4,124,000 39.11 39.49 38.63 0 0 0
08/06/2023
38.78
 4,513,900 40.06 40.06 38.73 0 1,000 0.0
07/06/2023
39.87
 4,745,100 39.87 40.02 39.16 0 3,000 -0.1
06/06/2023
39.87
 4,665,200 39.30 40.11 39.16 0 0 0
05/06/2023
39.30
 6,617,800 39.11 39.68 38.92 0 0 0
02/06/2023
38.92
 5,707,900 37.63 38.97 37.39 0 0 0
01/06/2023
37.49
 2,907,500 37.54 37.68 36.92 0 15,000 -0.6
31/05/2023
37.39
 1,975,100 37.49 37.63 37.15 0 200 0.0
30/05/2023
37.58
 4,818,400 37.06 37.96 37.06 0 0 0
29/05/2023
36.92
 2,263,500 36.68 36.92 36.39 0 0 0
26/05/2023
36.44
 882,500 36.30 36.63 36.25 0 0 0
25/05/2023
36.25
 1,477,500 36.20 36.63 36.06 0 0 0
24/05/2023
36.20
 1,246,300 36.63 36.68 36.15 0 0 0
23/05/2023
36.49
 1,467,700 36.87 37.01 36.44 0 0 0
22/05/2023
36.77
 1,523,200 36.58 36.87 36.30 0 100 0.0
19/05/2023
36.53
 1,643,100 36.34 36.53 36.06 0 0 0
18/05/2023
36.34
 1,747,600 36.77 36.92 36.34 0 0 0
17/05/2023
36.39
 1,326,900 36.68 36.87 36.20 2,300 0 0.1
16/05/2023
36.68
 2,129,700 37.11 37.15 36.44 0 0 0
15/05/2023
37.11
 2,782,400 37.34 37.58 37.06 0 400 0.0
12/05/2023
37.20
 2,033,800 36.96 37.30 36.44 0 2,300 -0.1
11/05/2023
36.92
 1,659,900 37.34 37.54 36.77 0 0 0
10/05/2023
37.20
 2,354,900 36.30 37.20 36.15 0 0 0
09/05/2023
36.20
 931,100 36.10 36.58 36.10 0 2,000 -0.1
08/05/2023
36.10
 1,273,100 36.06 36.49 36.06 0 301,100 -11.4
05/05/2023
36.06
 1,173,200 36.15 36.34 35.91 500 0 0.0
04/05/2023
36.15
 2,462,500 36.34 37.11 36.15 0 0 0
03/05/2023
37.58
 1,857,500 38.44 38.73 37.58 20,600 22,600 -0.1
02/05/2023
45.60
 6,219,600 45.83 46.36 45.60 7,063,865 7,063,865 0
01/05/2023
41.59
 1,102,800 41.88 41.97 41.30 500,000 500,011 0.0
28/04/2023
37.39
 2,517,300 36.87 37.39 36.82 0 0 0
27/04/2023
36.87
 1,286,400 36.72 36.87 36.39 0 500 0.0
26/04/2023
36.63
 1,835,600 35.96 36.63 35.91 50,000 50,000 0
25/04/2023
35.96
 2,735,300 36.82 37.01 35.77 1,466,056 1,466,056 0
24/04/2023
36.63
 3,211,100 37.39 37.49 36.49 2,067,100 2,067,100 0
21/04/2023
37.49
 2,811,100 38.54 38.54 37.49 450,000 450,000 0
20/04/2023
38.54
 1,416,200 38.63 38.63 38.06 0 0 0
19/04/2023
38.63
 2,949,400 38.20 39.40 38.16 801,400 801,400 0
18/04/2023
38.11
 2,755,700 38.68 38.87 38.11 875,000 875,000 0
17/04/2023
38.01
 1,406,900 38.01 38.16 37.73 464,400 464,400 0
14/04/2023
38.16
 2,679,300 39.35 39.49 38.16 0 0 0.0
13/04/2023
39.16
 3,135,000 39.11 39.40 38.78 581,072 581,000 0.0
12/04/2023
38.87
 3,970,800 38.63 39.78 38.63 1,695,700 1,695,700 0
11/04/2023
38.82
 2,852,300 39.11 39.11 38.35 2,897,200 2,897,200 0
10/04/2023
39.11
 5,829,400 37.39 39.25 37.39 5,403,900 5,403,972 0.0

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