CTCP Đầu tư Thế giới Di động (mwg)

76.40
-0.50
(-0.65%)
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
(2026-05-13) 		-6.80 -8.12% 108,820,100 -1,901,569 0
76.30
84.20
76.40
2 tháng
(2026-04-13) 		-4.40 -5.41% 229,178,200 5,105,504 0
76.30
87.30
76.40
3 tháng
(2026-03-16) 		-3.70 -4.59% 364,221,700 -7,955,371 -976.4
74.20
87.30
76.40
6 tháng
(2025-12-15) 		-0.80 -1.03% 845,306,600 6,671,529 250.1
74.20
93.70
76.40
12 tháng
(2025-06-17) 		13.41 21.13% 1,884,450,800 -22,677,910 -2,151.2
62.80
93.70
76.40
24 tháng
(2024-06-24) 		16.26 26.82% 3,709,497,000 -17,935,397 -2,866.4
45.59
93.70
76.40
36 tháng
(2023-06-28) 		34.71 82.28% 5,941,096,500 -46,202,357 -3,700.0
34.33
93.70
76.40
60 tháng
(2021-07-08) 		21.73 39.38% 7,027,103,000 -37,933,702 -2,325.0
34.33
93.70
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
65.21
 921,200 66.17 66.17 65.21 4,757,200 4,757,200 0
06/01/2022
66.17
 771,100 65.98 66.80 65.69 0 0 0
05/01/2022
65.98
 1,178,700 66.32 67.04 65.98 1,074,000 1,074,000 0
04/01/2022
66.32
 1,327,900 65.40 66.99 64.92 0 0 0
31/12/2021
65.40
 1,128,900 64.63 65.40 64.20 45,700 45,700 0
30/12/2021
64.63
 832,700 64.68 65.16 64.49 0 0 0
29/12/2021
64.68
 637,000 65.35 65.45 64.53 0 0 0
28/12/2021
65.35
 745,000 64.92 65.35 64.05 0 0 0
27/12/2021
64.92
 723,100 64.78 65.16 64.01 0 1,800 -0.2
24/12/2021
64.78
 560,900 64.29 64.78 63.76 1,000,000 1,000,000 0
23/12/2021
64.29
 933,200 64.87 65.35 63.43 1,000,000 1,000,000 0
22/12/2021
64.87
 1,300,200 64.01 65.93 64.20 0 0 0
21/12/2021
64.01
 473,600 64.01 64.01 63.57 48,500 48,500 0
20/12/2021
64.01
 792,900 64.73 64.78 63.76 227,400 227,400 0
17/12/2021
64.73
 735,100 64.29 64.97 64.05 116,700 116,700 0
16/12/2021
64.29
 809,500 65.40 65.45 64.29 196,200 196,200 0
15/12/2021
65.40
 601,100 65.16 65.45 64.49 1,000,000 1,000,000 0
14/12/2021
65.16
 664,800 64.92 65.45 64.25 275,000 275,000 0
13/12/2021
64.92
 645,900 64.53 64.92 64.49 220,000 220,000 0
10/12/2021
64.53
 707,100 64.49 64.92 64.01 30,100 30,100 0
09/12/2021
64.49
 692,300 64.44 64.97 64.25 75,500 68,800 0.9
08/12/2021
64.44
 688,700 64.25 64.97 64.01 0 0 0
07/12/2021
64.25
 663,600 63.24 64.25 63.24 65,700 65,700 0
06/12/2021
63.24
 1,673,200 64.25 64.25 61.07 20,000 57,500 -4.9
03/12/2021
64.25
 1,052,100 65.93 65.93 64.25 64,100 64,100 0
02/12/2021
65.93
 615,900 66.84 66.84 65.83 47,500 47,500 0
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

Chính sách bảo mật | Điều khoản sử dụng |