CTCP Đầu tư Thế giới Di động (mwg)

85.10
-0.70
(-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
(2025-11-05) 		5.60 6.98% 121,025,100 -1,130,600 -85.7
76.50
85.80
85.10
2 tháng
(2025-10-06) 		8.20 10.57% 321,116,400 -1,888,200 -134.9
76.50
85.80
85.10
3 tháng
(2025-09-08) 		11.80 15.95% 473,771,700 -25,232,300 -1,937.5
74
85.80
85.10
6 tháng
(2025-06-09) 		26.16 43.86% 1,054,062,800 -28,307,439 -2,367.4
59.64
85.80
85.10
12 tháng
(2024-12-10) 		25.86 43.15% 1,877,680,400 -8,427,033 -2,255.7
45.59
85.80
85.10
24 tháng
(2023-12-18) 		47.07 121.53% 4,099,048,100 20,623,091 -810.0
38.73
85.80
85.10
36 tháng
(2022-12-21) 		40.85 90.88% 5,358,317,300 -54,828,091 -4,097.5
34.33
85.80
85.10
60 tháng
(2020-12-31) 		47.77 125.61% 6,271,763,290 -41,029,752 -516.4
34.33
85.80
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
66.84
 1,496,400 66.84 67.37 65.50 405,600 405,600 0
30/11/2021
66.84
 1,089,100 66.17 67.33 65.88 0 0 0
29/11/2021
66.17
 2,370,000 68.10 68.10 66.12 0 0 0
26/11/2021
68.10
 1,262,400 69.78 70.02 68.10 4,884,500 4,884,500 0
25/11/2021
69.78
 845,700 69.30 69.78 68.58 91,200 91,200 0
24/11/2021
69.30
 1,487,500 68.82 69.30 68.00 484,000 491,000 -1.0
23/11/2021
68.82
 1,926,200 66.70 69.30 66.46 0 0 0
22/11/2021
66.70
 1,115,100 66.89 67.57 66.41 50,000 50,000 0
19/11/2021
66.89
 1,378,000 66.89 67.86 65.45 0 0 0
18/11/2021
66.89
 2,132,400 66.36 68.10 65.83 3,118,442 3,118,442 0
17/11/2021
66.36
 862,200 66.36 66.41 65.55 639,900 639,900 0
16/11/2021
66.36
 1,490,600 67.09 67.09 65.45 0 0 0
15/11/2021
67.09
 2,631,500 65.45 67.33 65.59 0 0 0
12/11/2021
65.45
 1,184,800 64.97 65.45 64.44 0 0 0
11/11/2021
64.97
 4,441,400 63.28 65.45 62.80 0 0 0
10/11/2021
63.28
 765,400 62.56 63.28 62.32 0 0 0
09/11/2021
62.56
 1,048,900 63.33 63.52 62.56 222,000 222,000 0
08/11/2021
63.33
 1,126,300 63.52 64.01 63.33 0 0 0
05/11/2021
63.52
 1,635,800 62.51 64.01 63.04 0 0 0
04/11/2021
62.51
 950,100 61.98 62.85 61.60 0 0 0
03/11/2021
61.98
 1,405,000 62.03 62.56 61.36 164,800 164,800 0
02/11/2021
62.03
 866,800 62.56 62.56 61.84 103,900 103,900 0
01/11/2021
62.56
 1,140,200 63.24 63.43 62.08 80,320 80,320 0
29/10/2021
63.24
 1,344,400 63.52 63.52 62.99 153,800 153,800 0
28/10/2021
63.52
 1,189,400 63.52 63.76 61.84 0 0 0
27/10/2021
63.52
 2,063,400 61.60 63.96 61.60 0 0 0
26/10/2021
61.60
 992,900 61.79 61.79 61.07 0 0 0
25/10/2021
61.79
 926,200 61.41 62.47 61.60 0 0 0
22/10/2021
61.41
 925,700 61.12 61.79 61.17 168,400 168,400 0
21/10/2021
61.12
 1,471,700 62.18 62.56 61.12 0 0 0
20/10/2021
62.18
 1,333,900 62.42 63.04 61.60 1,486,170 1,487,270 -0.1
19/10/2021
62.42
 1,151,000 62.90 63.04 62.13 239,800 239,800 0
18/10/2021
62.90
 1,467,200 63.72 63.96 62.90 93,600 93,600 0
15/10/2021
63.72
 827,400 64.25 64.34 63.52 70,000 70,000 0
14/10/2021
64.25
 1,925,700 64.44 64.87 63.52 200,000 200,000 0
13/10/2021
64.44
 1,892,600 63.57 64.58 63.57 500,000 500,000 0
12/10/2021
63.57
 2,282,000 62.32 63.91 62.32 921,110 921,110 0
11/10/2021
62.32
 1,749,700 61.98 62.42 61.36 400,000 400,000 0
08/10/2021
61.98
 1,503,700 61.60 62.32 61.26 165,000 165,000 0
07/10/2021
61.60
 966,000 61.74 61.74 61.26 575,260 575,260 0
06/10/2021
61.74
 1,692,400 61.02 62.56 60.83 105,709 105,709 0
05/10/2021
61.02
 939,300 60.73 61.02 60.20 30,000 30,000 0
04/10/2021
60.73
 2,190,000 60.73 60.73 59.34 0 0 0
01/10/2021
60.73
 1,086,600 61.50 61.50 60.64 83,631 83,631 0
30/09/2021
61.50
 1,044,400 61.50 62.08 60.97 425,300 425,300 0
29/09/2021
61.50
 1,208,800 60.97 61.84 61.02 300,000 300,000 0
28/09/2021
60.97
 1,344,700 60.64 61.12 59.63 0 0 0
27/09/2021
60.64
 3,738,200 62.80 62.80 60.64 1,975,650 1,975,650 0
24/09/2021
62.80
 1,318,800 63.52 64.49 62.61 706,900 706,900 0
23/09/2021
63.52
 2,591,600 60.49 64.20 60.88 270,000 270,000 0
22/09/2021
60.49
 1,293,000 59.58 60.83 59.63 0 0 0
21/09/2021
59.58
 1,328,400 59.19 60.40 58.28 912,500 912,500 0
20/09/2021
59.19
 1,370,300 59.19 61.12 58.42 0 0 0
17/09/2021
59.19
 919,200 59.48 59.67 58.81 0 0 0
16/09/2021
59.48
 778,300 59.96 59.96 59.10 0 0 0
15/09/2021
59.96
 728,800 59.91 60.16 59.10 0 1,000 -0.1
14/09/2021
59.91
 1,073,100 60.16 60.16 58.76 550,000 550,000 0
13/09/2021
60.16
 2,267,600 57.22 60.16 57.17 0 0 0
10/09/2021
57.22
 922,100 57.22 57.41 56.35 2,013,000 2,013,000 0
09/09/2021
57.22
 2,544,800 53.61 57.22 53.61 0 0 0
08/09/2021
53.61
 684,800 53.08 53.61 52.94 0 0 0
07/09/2021
53.08
 894,000 53.42 53.66 52.94 0 0 0
06/09/2021
53.42
 1,121,700 53.03 53.47 53.18 21,100 21,100 0
01/09/2021
53.03
 670,400 53.42 53.42 52.41 0 0 0
31/08/2021
53.42
 629,100 53.23 53.42 52.94 0 0 0
30/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
30/08/2021
53.23
 1,266,900 52.61 54.04 53.23 0 0 0
27/08/2021
52.62
 1,336,200 51.82 52.74 51.88 0 0 0
26/08/2021
51.82
 616,200 51.66 52.58 51.69 160,000 160,000 0
25/08/2021
51.66
 600,100 51.34 52.46 51.21 0 0 0
24/08/2021
51.34
 1,060,900 50.57 51.94 50.57 0 0 0
23/08/2021
50.57
 1,619,300 52.46 52.46 50.54 150,000 150,000 0
20/08/2021
52.46
 2,037,300 55.17 55.17 52.46 0 0 0
19/08/2021
55.17
 785,700 55.17 55.17 54.22 190,000 190,000 0
18/08/2021
55.17
 864,600 54.34 55.49 53.93 289,298 289,298 0
17/08/2021
54.34
 1,104,300 54.41 54.41 53.70 50,000 50,000 0
16/08/2021
54.41
 1,029,800 54.69 55.01 53.74 1,342,500 1,342,500 0
13/08/2021
54.69
 1,116,800 54.37 54.69 53.54 95,000 95,000 0
12/08/2021
54.37
 1,172,100 55.97 55.97 54.37 300,000 300,000 0
11/08/2021
55.97
 1,670,800 55.62 57.35 55.21 0 0 0
10/08/2021
55.62
 882,000 55.59 55.72 54.89 0 0 0
09/08/2021
55.59
 638,000 54.85 55.72 54.22 0 0 0
06/08/2021
54.85
 1,032,700 55.33 56.13 54.85 0 0 0
05/08/2021
55.33
 989,800 54.37 55.75 54.06 0 0 0
04/08/2021
54.37
 829,400 54.34 54.66 53.90 0 0 0
03/08/2021
54.34
 868,900 54.34 54.37 53.74 0 0 0
02/08/2021
54.34
 1,632,800 52.49 55.17 52.30 0 0 0
30/07/2021
52.49
 1,779,200 52.07 52.74 51.02 950,000 950,000 0
29/07/2021
52.07
 1,317,800 50.25 52.07 49.90 0 0 0
28/07/2021
50.25
 455,700 50.54 51.34 49.93 0 0 0
27/07/2021
50.54
 1,477,400 51.27 51.82 50.22 952,700 952,700 0
26/07/2021
51.27
 1,139,800 51.72 51.72 50.50 121,100 121,100 0
23/07/2021
51.72
 1,223,900 52.84 52.84 51.50 812,415 812,315 0.0
22/07/2021
52.84
 982,100 52.26 53.86 51.75 0 0 0
21/07/2021
52.26
 520,200 52.65 53.29 51.85 653,700 653,800 -0.0
20/07/2021
52.65
 1,053,200 50.06 52.65 50.06 53,300 53,400 -0.0
19/07/2021
50.06
 1,868,000 53.77 53.77 50.06 940,000 940,000 0
16/07/2021
53.77
 679,400 53.45 53.90 53.10 2,085,700 2,085,700 0
15/07/2021
53.45
 1,104,100 53.26 54.69 52.14 389,800 389,800 0
14/07/2021
53.26
 1,384,700 55.97 55.97 52.58 1,062,780 1,062,780 0
13/07/2021
55.97
 651,400 56.49 57.03 55.01 582,300 582,300 0

Chính sách bảo mật | Điều khoản sử dụng |