CTCP Đầu tư Thế giới Di động (mwg)

85.50
0.50
(0.59%)
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
(2025-12-29) 		-2.10 -2.41% 129,429,600 2,360,600 214.2
84
89.80
85.50
2 tháng
(2025-12-01) 		5 6.25% 265,577,700 13,893,100 1,199.5
77.70
89.80
85.50
3 tháng
(2025-10-30) 		1.10 1.31% 389,368,200 9,838,000 873.4
76.50
89.80
85.50
6 tháng
(2025-08-01) 		19.80 30.37% 972,903,000 -28,584,156 -2,062.9
65.20
89.80
85.50
12 tháng
(2025-02-03) 		26.74 45.89% 1,968,827,000 13,719,105 -652.9
45.59
89.80
85.50
24 tháng
(2024-02-15) 		40.16 89.55% 4,044,578,000 13,947,997 -641.6
43.03
89.80
85.50
36 tháng
(2023-02-13) 		43.83 106.45% 5,517,826,700 -44,362,111 -3,183.1
34.33
89.80
85.50
60 tháng
(2021-02-23) 		41.44 95.12% 6,464,057,000 -31,206,011 -442.6
34.33
89.80
85.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
70.23
 4,908,000 67.62 71.20 67.62 2,576,000 917,300 120.3
22/06/2022
67.62
 3,815,800 71.20 73.24 67.04 1,679,300 2,371,800 -48.3
21/06/2022
71.20
 3,368,300 71.59 73.43 68.78 795,700 1,224,400 -31.5
20/06/2022
71.59
 4,483,400 75.27 75.56 71.30 343,400 2,897,500 -191.9
17/06/2022
75.27
 3,500,500 76.53 76.53 73.92 1,821,500 2,473,000 -50.6
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
16/06/2022
76.53
 6,038,900 71.54 76.53 75.17 695,000 1,287,200 -46.8
15/06/2022
71.54
 2,560,200 69.51 71.54 69.75 1,010,500 893,100 17.3
14/06/2022
69.51
 1,606,100 67.81 69.89 66.84 1,187,900 1,356,500 -24.2
13/06/2022
67.81
 3,229,000 72.66 72.66 67.81 900,500 684,300 30.3
10/06/2022
72.66
 1,940,500 74.01 75.08 72.66 279,700 241,100 5.8
09/06/2022
74.01
 1,131,100 74.30 75.08 73.29 219,100 239,400 -3.1
08/06/2022
74.30
 2,076,800 74.11 76.48 74.30 179,400 414,100 -36.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
74.11
 1,845,100 74.45 74.59 72.17 0 178,000 -27.2
06/06/2022
74.45
 1,887,900 73.73 75.31 74.11 429,340 439,340 -1.5
03/06/2022
73.73
 1,668,100 71.08 74.26 71.08 171,000 171,000 0
02/06/2022
71.08
 1,806,000 70.02 72.43 70.02 252,300 252,300 0
01/06/2022
70.02
 1,058,700 69.73 70.74 69.30 28,700 28,700 0
31/05/2022
69.73
 739,500 69.88 69.88 68.82 518,700 518,700 0
30/05/2022
69.88
 1,262,200 70.60 70.98 69.01 351,600 351,600 0
27/05/2022
70.60
 2,550,700 66.89 70.69 66.99 0 0 0
26/05/2022
66.89
 716,100 66.89 67.61 65.45 490,500 490,500 0
25/05/2022
66.89
 1,558,000 64.01 68.10 64.49 0 0 0
24/05/2022
64.01
 577,700 62.95 64.01 62.47 0 0 0
23/05/2022
62.95
 542,100 64.49 64.97 62.56 595,100 595,100 0
20/05/2022
64.49
 869,200 64.01 65.35 63.52 76,100 76,100 0
19/05/2022
64.01
 839,200 64.25 64.25 62.22 0 0 0.1
18/05/2022
64.25
 805,600 63.33 64.34 62.47 0 0 0.1
17/05/2022
63.33
 1,055,800 59.19 63.33 58.71 1,000 0 0.1
16/05/2022
59.19
 1,334,500 60.20 63.76 58.33 30,700 29,700 0.1
13/05/2022
60.20
 2,746,800 64.68 65.02 60.20 849,700 849,700 0
12/05/2022
64.68
 1,705,600 67.86 67.86 64.68 2,500 1,000 0.2
11/05/2022
67.86
 1,167,000 67.42 67.86 66.03 0 1,000 -0.1
10/05/2022
67.42
 1,818,800 65.64 67.42 64.01 355,000 360,000 -0.7
09/05/2022
65.64
 2,693,800 70.55 70.55 65.64 301,500 303,600 -0.3
06/05/2022
70.55
 1,085,500 71.90 71.90 70.31 273,600 271,200 0.4
05/05/2022
71.90
 1,168,700 71.95 72.43 69.83 0 0 0
04/05/2022
71.95
 1,151,100 71.80 72.91 71.46 114,700 115,100 -0.1
29/04/2022
71.80
 1,739,800 69.78 72.19 69.88 1,177,500 1,139,900 5.8
28/04/2022
69.78
 1,526,100 70.84 71.70 69.68 705,500 705,500 0
27/04/2022
70.84
 1,718,600 71.61 71.61 68.82 0 0 0
26/04/2022
71.61
 2,718,900 69.73 72.62 66.89 889,000 929,000 -5.8
25/04/2022
69.73
 3,711,100 74.98 74.98 69.73 320,000 320,000 0
22/04/2022
74.98
 4,049,300 74.83 75.55 69.83 590,000 590,000 0
21/04/2022
74.83
 2,304,500 75.07 75.80 73.97 0 0 0
20/04/2022
75.07
 1,900,700 75.07 76.71 74.01 300,000 300,000 0
19/04/2022
75.07
 3,285,000 77.09 77.53 74.59 796,200 796,200 0
18/04/2022
77.09
 2,616,900 77.09 77.96 76.57 316,900 320,700 -0.6
15/04/2022
77.09
 2,339,800 76.76 77.91 75.65 620,000 620,000 0
14/04/2022
76.76
 2,925,900 75.17 78.35 74.59 0 0 0
13/04/2022
75.17
 3,406,000 73.49 75.55 72.43 9,567,500 180,000 1,499.0
12/04/2022
73.49
 2,644,500 72.19 73.49 70.26 0 0 0
08/04/2022
72.19
 2,207,100 74.59 74.59 72.19 808,700 808,700 0
07/04/2022
74.59
 3,100,900 76.42 77.05 73.92 0 0 0
06/04/2022
76.42
 2,980,900 74.69 77.96 73.82 220,000 220,000 0
05/04/2022
74.69
 1,260,100 74.59 75.36 73.63 0 0 0
04/04/2022
74.59
 1,401,900 75.07 76.37 74.59 338,600 338,600 0
01/04/2022
75.07
 4,130,400 70.16 75.07 70.79 0 0 0
31/03/2022
70.16
 1,798,700 69.49 71.46 68.58 50,000 50,000 0
30/03/2022
69.49
 1,692,600 70.50 70.69 67.42 166,000 166,000 0
29/03/2022
70.50
 2,341,100 69.30 71.85 69.30 899,400 899,400 0
28/03/2022
69.30
 3,833,100 66.84 69.35 66.84 786,000 786,000 0
25/03/2022
66.84
 3,782,700 64.49 67.57 64.34 40,000 40,000 0
24/03/2022
64.49
 913,200 64.97 64.97 64.01 179,800 179,800 0
23/03/2022
64.97
 794,300 65.06 65.64 64.78 240,200 240,200 0
22/03/2022
65.06
 1,046,000 64.92 65.45 64.29 65,000 65,000 0
21/03/2022
64.92
 921,700 63.33 64.92 63.28 0 0 0
18/03/2022
63.33
 791,100 62.95 63.43 62.95 102,300 102,300 0
17/03/2022
62.95
 691,400 63.24 63.52 62.95 361,700 361,700 0
16/03/2022
63.24
 1,054,600 63.24 63.52 62.56 175,500 175,500 0
15/03/2022
63.24
 1,005,300 63.38 63.38 62.08 127,700 127,000 0.1
14/03/2022
63.38
 1,226,700 64.01 64.01 62.32 0 0 0
11/03/2022
64.01
 653,000 64.25 64.25 63.52 120,000 120,000 0
10/03/2022
64.25
 883,000 64.39 64.49 63.81 246,500 247,200 -0.1
09/03/2022
64.39
 1,148,900 64.58 64.58 63.76 170,600 170,600 0
08/03/2022
64.58
 1,996,900 64.58 64.73 63.72 400,300 400,300 0
07/03/2022
64.58
 1,144,500 65.35 65.35 64.49 345,100 345,100 0
04/03/2022
65.35
 1,073,200 65.69 65.74 64.78 949,800 949,800 0
03/03/2022
65.69
 1,057,800 64.73 65.69 64.29 78,900 89,400 -1.4
02/03/2022
64.73
 1,670,200 65.45 65.45 64.49 100,000 100,000 0
01/03/2022
65.45
 1,210,200 65.45 65.93 65.02 0 0 0
28/02/2022
65.45
 1,802,000 66.22 66.41 65.21 322,400 322,400 0
25/02/2022
66.22
 2,690,300 65.83 67.28 65.45 25,000 25,000 0
24/02/2022
65.83
 1,174,200 66.32 66.32 65.21 50,000 50,000 0
23/02/2022
66.32
 1,609,600 66.27 67.66 65.88 294,200 294,200 0
22/02/2022
66.27
 3,272,600 64.44 66.99 63.72 466,800 466,800 0
21/02/2022
64.44
 612,100 64.49 64.92 63.76 0 0 0
18/02/2022
64.49
 467,800 64.73 64.73 63.57 0 0 0
17/02/2022
64.73
 1,031,400 63.96 64.73 63.48 27,700 27,700 0
16/02/2022
63.96
 562,000 64.15 64.58 63.33 0 0 0
15/02/2022
64.15
 572,400 63.52 64.44 63.28 710,500 710,500 0
14/02/2022
63.52
 957,300 65.11 65.11 63.52 453,000 453,000 0
11/02/2022
65.11
 541,500 65.59 65.59 64.97 100,000 100,000 0
10/02/2022
65.59
 902,700 65.93 66.03 64.73 176,600 176,600 0
09/02/2022
65.93
 1,207,000 65.59 66.17 65.45 0 0 0
08/02/2022
65.59
 1,450,000 64.44 65.83 64.44 0 0 0
07/02/2022
64.44
 932,400 63.76 65.30 64.01 22,200 22,200 0
28/01/2022
63.76
 716,300 63.28 63.76 62.42 0 0 0
27/01/2022
63.28
 530,600 63.48 63.67 62.18 488,800 488,800 0
26/01/2022
63.48
 954,300 63.04 63.48 62.08 150,000 150,000 0
25/01/2022
63.04
 802,500 62.51 63.04 61.41 655,700 655,700 0

Chính sách bảo mật | Điều khoản sử dụng |