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)
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
21/05/2021
46.51
 979,600 47.98 47.98 46.38 3,455,500 3,455,500 0
20/05/2021
47.98
 1,409,800 45.32 47.98 45.00 100,000 100,000 0
19/05/2021
45.32
 599,700 45.32 45.42 44.94 400,000 400,000 0
18/05/2021
45.32
 594,800 45.26 45.42 45.00 46,200 46,200 0
17/05/2021
45.26
 535,700 45.58 46.06 45.07 40,000 40,000 0
14/05/2021
45.58
 818,500 44.78 45.90 44.84 0 0 0
13/05/2021
44.78
 986,800 44.62 44.94 44.30 0 0 0
12/05/2021
44.62
 830,000 43.98 44.62 43.95 20,000 20,000 0
11/05/2021
43.98
 1,382,900 44.17 44.78 43.95 77,900 77,900 0
10/05/2021
44.17
 1,744,900 44.84 44.84 43.98 520,000 520,000 0
07/05/2021
44.84
 923,400 45.42 45.67 44.75 0 0 0
06/05/2021
45.42
 923,300 45.07 45.74 44.91 0 0 0
05/05/2021
45.07
 1,124,900 44.59 45.77 44.52 1,360,605 1,360,605 0
04/05/2021
44.59
 730,900 45.07 45.07 44.14 136,060 136,060 0
29/04/2021
45.07
 662,300 44.78 45.16 44.17 0 0 0
28/04/2021
44.78
 994,100 45.39 45.39 44.46 71,600 71,600 0
27/04/2021
45.39
 818,300 45.58 46.06 44.94 0 0 0
26/04/2021
45.58
 1,271,300 47.18 47.18 45.58 2,265,000 2,265,000 0
23/04/2021
47.18
 2,198,500 45.58 47.18 44.94 8,113,440 8,113,440 0
22/04/2021
45.58
 2,536,100 45.58 47.34 44.81 5,418,686 858,286 1,356.4
20/04/2021
45.58
 2,184,800 43.95 46.06 44.30 256,000 256,000 0
19/04/2021
43.95
 1,203,800 42.86 43.95 42.38 0 0 0
16/04/2021
42.86
 781,400 42.76 43.24 42.22 0 0 0
15/04/2021
42.76
 1,036,700 43.31 43.79 42.76 0 0 0
14/04/2021
43.31
 472,400 43.15 43.31 42.70 0 2,500 -0.3
13/04/2021
43.15
 1,232,700 43.15 44.01 42.92 0 0 0
12/04/2021
43.15
 852,600 42.64 43.18 42.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |