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)
18/02/2021
44.62
 1,550,600 44.14 44.75 43.53 0 0 0
17/02/2021
44.14
 2,121,400 41.42 44.14 41.74 0 0 0
09/02/2021
41.42
 1,326,800 41.10 41.58 40.30 0 0 0
08/02/2021
41.10
 1,952,500 41.74 41.74 40.24 0 0 0
05/02/2021
41.74
 1,479,700 41.10 42.00 40.94 0 0 0
04/02/2021
41.10
 1,597,800 40.78 41.87 40.14 16,700 0 2.1
03/02/2021
40.78
 1,798,800 40.94 41.36 39.69 300 0 0.0
02/02/2021
40.94
 1,400,700 39.57 41.04 38.54 0 0 0
01/02/2021
39.57
 2,508,200 42.44 42.44 39.50 70,000 86,700 -2.1
29/01/2021
42.44
 2,812,400 39.73 42.44 38.06 632,789 30 840.2
28/01/2021
39.73
 1,843,300 42.70 42.70 39.73 4,109,700 4,109,700 0
27/01/2021
42.70
 2,106,900 42.22 43.15 41.93 825,200 825,200 0
26/01/2021
42.22
 1,356,200 42.22 42.70 41.61 257,000 257,000 0
25/01/2021
42.22
 2,134,100 40.69 42.35 40.69 0 0 0
22/01/2021
40.69
 1,422,700 39.98 40.75 39.92 10,000 10,000 0
21/01/2021
39.98
 1,034,000 39.28 40.27 39.28 0 0 0
20/01/2021
39.28
 1,682,900 38.38 39.28 37.10 0 0 0
19/01/2021
38.38
 1,659,900 40.43 40.43 37.74 0 0 0
18/01/2021
40.43
 768,800 40.88 40.94 40.37 30,000 30,000 0
15/01/2021
40.88
 845,000 40.91 41.04 40.72 0 0 0
14/01/2021
40.91
 1,433,000 40.37 41.04 40.30 200 0 0.0
13/01/2021
40.37
 1,101,300 40.37 40.81 40.33 0 0 0
12/01/2021
40.37
 1,352,600 40.37 40.43 39.95 0 0 0
11/01/2021
40.37
 1,504,500 38.96 40.43 39.02 100,000 100,200 -0.0
08/01/2021
38.96
 1,277,600 38.64 39.31 38.64 0 0 0
07/01/2021
38.64
 1,118,100 38.80 38.80 38.29 2,500 2,500 0
06/01/2021
38.80
 99,550 38.99 39.34 38.61 0 0 0
05/01/2021
38.99
 96,750 38.57 39.21 38.25 400 0 0.0
04/01/2021
38.57
 114,740 38.03 38.57 38.16 3,000 0 0.4
31/12/2020
38.03
 891,550 37.52 38.22 37.52 0 0 0
30/12/2020
37.52
 860,030 37.49 38.03 37.42 490 360 0
29/12/2020
37.49
 702,300 37.52 37.74 37.45 0 3,050 -0.4
28/12/2020
37.52
 933,380 37.90 38.25 37.42 0 0 0
25/12/2020
37.90
 1,008,790 37.33 38.06 37.04 0 490 -0.1
24/12/2020
37.33
 1,132,960 37.77 38.22 36.78 0 0 0
23/12/2020
37.77
 995,990 38.35 38.80 37.77 0 0 0
22/12/2020
38.35
 2,236,430 37.17 38.38 36.91 0 0 0
21/12/2020
37.17
 1,158,010 36.78 37.36 36.69 0 0 0
18/12/2020
36.78
 1,086,810 36.30 36.78 36.14 0 0 0
17/12/2020
36.30
 1,496,400 36.94 36.97 36.30 0 0 0
16/12/2020
36.94
 910,670 36.88 37.10 36.85 0 0 0
15/12/2020
36.88
 1,455,570 37.01 37.52 36.78 0 0 0
14/12/2020
37.01
 989,600 36.56 37.07 36.69 0 0 0
11/12/2020
36.56
 813,340 36.40 36.66 36.14 0 0 0
10/12/2020
36.40
 1,122,020 36.78 36.94 36.40 500 0 0.1
09/12/2020
36.78
 984,430 36.62 36.82 36.43 0 0 0
08/12/2020
36.62
 959,210 36.56 36.97 36.40 0 0 0
07/12/2020
36.56
 671,610 36.43 36.91 36.27 0 3,660 -0.4
04/12/2020
36.43
 768,070 36.69 36.72 36.30 0 0 0
03/12/2020
36.69
 1,224,080 36.46 36.69 36.08 330,000 330,000 0
02/12/2020
36.46
 1,707,050 37.10 37.10 36.24 0 0 0
01/12/2020
37.10
 1,358,430 37.10 37.10 36.21 0 0 0
30/11/2020
37.10
 1,427,120 36.94 37.58 37.01 0 0 0
27/11/2020
36.94
 1,680,140 36.08 37.04 36.08 0 0 0
26/11/2020
36.08
 826,280 35.82 36.21 35.82 100 0 0.0
25/11/2020
35.82
 824,020 35.82 36.34 35.57 0 0 0
24/11/2020
35.82
 1,303,450 36.21 36.43 35.50 760 0 0.1
23/11/2020
36.21
 1,506,160 35.44 36.46 35.38 0 100 -0.0
20/11/2020
35.44
 599,730 35.82 35.92 35.44 0 0 0
19/11/2020
35.82
 1,434,630 35.38 35.82 35.06 0 760 -0.1
18/11/2020
35.38
 778,050 35.82 35.95 35.31 200 0 0.0
17/11/2020
35.82
 966,390 35.09 35.82 34.99 400 0 0.0
16/11/2020
35.09
 1,692,540 35.54 36.21 34.80 0 100 -0.0
13/11/2020
35.54
 678,270 35.54 35.89 35.34 0 200 -0.0
12/11/2020
35.54
 1,682,560 34.54 35.54 34.61 0 400 -0.0
11/11/2020
34.54
 1,514,900 33.90 34.83 33.94 0 2,660 -0.3
10/11/2020
33.90
 902,230 33.81 34.48 33.81 0 0 0
09/11/2020
33.81
 886,500 33.58 34.06 33.68 0 0 0
06/11/2020
33.58
 805,140 34.16 34.22 32.62 0 0 0
05/11/2020
34.16
 671,040 34.16 34.70 34.13 66,649 66,649 0
04/11/2020
34.16
 531,610 34.29 34.32 33.90 0 0 0
03/11/2020
34.29
 486,030 34.03 34.54 33.97 66,649 66,649 0
02/11/2020
34.03
 439,540 33.49 34.22 33.49 0 0 0
30/10/2020
33.49
 1,426,480 32.72 33.87 32.56 32,520 32,520 0
29/10/2020
32.72
 1,564,150 33.58 33.58 32.56 0 0 0
28/10/2020
33.58
 1,452,750 35.18 35.18 33.58 0 0 0
27/10/2020
35.18
 606,700 35.18 35.73 35.15 20,500 20,000 0.1
26/10/2020
35.18
 1,054,600 35.18 35.98 35.02 0 0 0
23/10/2020
35.18
 1,218,320 34.70 35.34 34.51 0 500 -0.1
22/10/2020
34.70
 607,760 33.84 34.70 33.65 0 500 -0.1
21/10/2020
33.84
 766,740 34.16 34.70 33.74 0 0 0
20/10/2020
34.16
 977,350 34.16 34.16 33.49 0 10 -0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
19/10/2020
34.16
 480,220 34.19 34.35 33.90 650 0 0.1
16/10/2020
34.19
 546,060 34.51 34.54 33.91 0 0 0
15/10/2020
34.51
 880,570 34.38 34.54 33.75 0 0 0
14/10/2020
34.38
 1,081,330 33.50 34.38 32.99 0 670 -0.1
13/10/2020
33.50
 815,720 33.91 33.91 33.37 0 0 0
12/10/2020
33.91
 941,210 34.38 34.48 33.59 32,500 32,500 0
09/10/2020
34.38
 575,370 34.54 34.85 34.22 0 0 0
08/10/2020
34.54
 871,660 33.94 34.54 33.97 32,500 32,500 0
07/10/2020
33.94
 959,640 33.18 34.03 32.80 0 500 -0.1
06/10/2020
33.18
 1,075,760 32.80 33.40 32.96 0 0 0
05/10/2020
32.80
 588,560 32.80 33.21 32.65 0 0 0
02/10/2020
32.80
 1,326,080 33.12 33.25 31.48 500 0 0.1
01/10/2020
33.12
 779,470 32.90 33.15 32.90 0 0 0
30/09/2020
32.90
 1,088,450 32.65 33.12 32.36 0 0 0
29/09/2020
32.65
 1,230,990 32.49 33.53 32.65 0 500 -0.1
28/09/2020
32.49
 634,880 31.70 32.49 31.70 0 330 -0.0
25/09/2020
31.70
 1,038,360 31.92 31.92 31.42 0 0 0
24/09/2020
31.92
 1,230,990 32.14 32.14 31.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |