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)
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
12/07/2021
56.49
 1,907,000 56.45 57.22 52.78 2,152,500 2,152,700 -0.0
09/07/2021
56.45
 1,012,200 55.17 57.54 54.95 2,247,200 2,247,200 0
08/07/2021
55.17
 1,585,700 53.03 56.04 53.58 386,800 386,800 0
07/07/2021
53.03
 1,457,700 49.58 53.03 49.58 25,150 25,150 0
06/07/2021
49.58
 956,200 53.26 54.60 49.58 2,073,333 2,073,333 0
05/07/2021
53.26
 1,355,400 50.15 53.42 51.50 887,400 887,400 0
02/07/2021
50.15
 964,000 48.33 50.22 48.30 0 100 -0.0
01/07/2021
48.33
 727,200 48.62 48.78 48.14 190,000 190,000 0
30/06/2021
48.62
 1,221,500 47.02 49.23 47.02 0 0 0
29/06/2021
47.02
 556,700 46.54 47.18 46.38 300,000 300,000 0
28/06/2021
46.54
 669,700 45.96 46.70 45.96 30,500 30,500 0
25/06/2021
45.96
 717,200 46.06 46.38 45.90 0 0 0
24/06/2021
46.06
 394,400 46.06 46.70 45.99 0 0 0
23/06/2021
46.06
 443,700 46.70 46.70 46.06 1,100,000 1,100,000 0
22/06/2021
46.70
 736,900 46.63 46.76 44.62 1,940,000 1,940,000 0
21/06/2021
46.63
 1,179,900 45.10 46.67 44.97 0 0 0
18/06/2021
45.10
 384,900 44.46 45.26 44.78 0 0 0
17/06/2021
44.46
 1,284,500 43.82 46.03 43.50 0 0 0
16/06/2021
43.82
 499,600 44.11 44.11 43.66 45,500 45,500 0
15/06/2021
44.11
 437,500 44.17 44.46 43.98 33,500 33,500 0
14/06/2021
44.17
 740,900 43.82 44.40 43.76 21,000 21,000 0
11/06/2021
43.82
 830,800 43.28 43.82 43.21 0 0 0
10/06/2021
43.28
 679,100 43.63 43.82 43.18 0 0 0
09/06/2021
43.63
 739,900 43.50 43.98 43.18 2,000 2,000 0
08/06/2021
43.50
 715,300 43.53 44.14 43.40 0 0 0
07/06/2021
43.53
 684,700 43.98 44.01 43.28 36,800 51,400 -2.0
04/06/2021
43.98
 617,400 44.46 44.46 43.82 25,120 25,000 0.2
03/06/2021
44.46
 593,700 44.40 44.72 43.82 120,000 120,000 0
02/06/2021
44.40
 579,400 43.66 44.78 43.47 0 0 0
01/06/2021
43.66
 1,074,000 44.30 44.30 43.18 0 1,300 -0.2
31/05/2021
44.30
 1,269,800 45.64 45.64 44.30 327,500 327,500 0
28/05/2021
45.64
 743,300 45.55 45.80 45.29 79,000 79,000 0
27/05/2021
45.55
 848,200 46.35 46.38 45.42 0 0 0
26/05/2021
46.35
 781,800 46.70 46.76 46.22 0 0 0
25/05/2021
46.70
 789,800 46.70 46.86 46.38 0 0 0
24/05/2021
46.70
 539,500 46.51 46.86 46.09 221,800 221,800 0

Chính sách bảo mật | Điều khoản sử dụng |