CTCP Đầu tư Thế giới Di động (mwg)

82
-2.60
(-3.07%)
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
(2026-02-11) 		-7.30 -7.94% 167,984,000 12,555,500 1,047.3
77
93.60
82
2 tháng
(2026-01-12) 		-2.90 -3.31% 349,612,100 4,236,300 319.7
77
93.70
82
3 tháng
(2025-12-15) 		6.90 8.88% 474,824,900 14,699,000 1,232.2
77
93.70
82
6 tháng
(2025-09-15) 		5.10 6.42% 929,062,500 -618,000 69.2
76.50
93.70
82
12 tháng
(2025-03-18) 		23.68 38.86% 2,034,157,200 16,418,276 -452.4
45.59
93.70
82
24 tháng
(2024-03-25) 		37.36 79.09% 3,983,730,400 35,559,852 519.9
45.59
93.70
82
36 tháng
(2023-03-29) 		47.11 125.66% 5,739,946,000 -38,503,332 -2,728.9
34.33
93.70
82
60 tháng
(2021-04-08) 		41.74 97.39% 6,713,441,300 -25,364,211 11.1
34.33
93.70
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
59.38
 3,256,100 59.09 59.97 58.12 956,400 961,400 -0.3
29/07/2022
59.09
 3,375,000 60.06 60.45 59.09 945,500 975,200 -1.8
28/07/2022
60.06
 1,950,500 60.16 61.03 60.06 1,315,000 1,311,600 0.2
27/07/2022
60.16
 1,866,300 61.03 61.03 58.22 2,412,300 1,762,200 40.4
26/07/2022
61.03
 1,808,800 61.32 61.90 60.84 925,500 579,100 21.8
25/07/2022
61.32
 4,019,200 62.48 63.74 60.74 2,977,800 1,912,800 67.4
22/07/2022
62.48
 5,454,700 62.10 64.71 62.19 2,576,000 917,300 104.7
21/07/2022
62.10
 5,004,300 59.29 62.48 59.29 1,876,900 1,238,900 40.9
20/07/2022
59.29
 7,377,800 58.12 61.03 56.38 1,299,300 1,737,400 -26.8
19/07/2022
58.12
 2,118,000 59.09 59.29 57.64 987,700 663,400 19.5
18/07/2022
59.09
 2,540,800 59.58 60.93 58.32 615,900 643,300 -1.7
15/07/2022
59.58
 3,080,300 60.64 61.22 59.58 1,100,900 1,252,300 -9.3
14/07/2022
60.64
 2,134,700 61.61 62.00 60.35 1,215,700 657,400 34.9
13/07/2022
61.61
 3,099,000 62.39 62.39 59.97 1,219,500 468,800 47.7
12/07/2022
62.39
 1,606,300 62.48 62.77 62.00 293,900 634,200 -21.9
11/07/2022
62.48
 1,370,100 62.97 62.97 62.00 885,800 571,800 20.3
08/07/2022
62.97
 2,586,800 62.00 64.42 62.39 195,400 196,400 20.3
07/07/2022
62.00
 1,590,000 62.00 62.97 61.90 521,400 434,000 5.6
06/07/2022
62.00
 2,398,000 63.45 64.23 62.00 576,500 836,100 -16.6
05/07/2022
63.45
 3,983,400 65.68 65.68 62.00 1,206,000 1,483,000 -18.1
04/07/2022
65.68
 5,181,500 68.10 68.10 64.52 953,700 2,134,200 -80.5
01/07/2022
68.10
 3,285,200 69.27 69.36 66.65 870,600 1,286,800 -29.3
30/06/2022
69.27
 2,401,100 70.72 70.82 68.97 1,002,100 1,646,500 -46.1
29/06/2022
70.72
 3,154,200 70.52 71.69 68.88 1,835,800 1,636,400 15.2
28/06/2022
70.52
 4,121,400 69.27 70.62 68.78 984,700 1,383,800 -29.1
27/06/2022
69.27
 3,160,200 69.65 70.23 68.88 1,520,400 690,000 59.6
24/06/2022
69.65
 2,716,400 70.23 71.20 69.17 1,839,400 2,228,800 -28.0
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

Chính sách bảo mật | Điều khoản sử dụng |