CTCP Đầu tư Thế giới Di động (mwg)

81
-1
(-1.22%)
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)
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
23/09/2020
32.14
 1,053,980 31.42 32.49 31.48 0 0 0
22/09/2020
31.42
 1,503,000 31.04 31.48 30.63 0 0 0
21/09/2020
31.04
 2,152,280 29.81 31.13 29.87 0 0 0
18/09/2020
29.81
 615,740 29.71 29.90 29.65 0 0 0
17/09/2020
29.71
 592,380 29.84 29.93 29.40 0 0 0
16/09/2020
29.84
 1,100,860 29.30 30.12 29.15 0 0 0
15/09/2020
29.30
 786,060 29.33 29.49 29.18 0 0 0
14/09/2020
29.33
 546,560 29.46 29.62 29.24 0 0 0
11/09/2020
29.46
 436,320 29.62 29.62 29.27 0 0 0
10/09/2020
29.62
 744,120 29.46 29.74 29.46 0 0 0
09/09/2020
29.46
 631,980 29.37 29.59 28.86 0 0 0
08/09/2020
29.37
 1,000,020 28.48 29.40 28.55 0 0 0
07/09/2020
28.48
 1,491,040 29.68 29.71 28.48 0 8,000 -0.8
04/09/2020
29.68
 1,015,720 29.90 29.90 29.30 0 0 0
03/09/2020
29.90
 1,060,240 29.59 30.12 29.33 0 0 0
01/09/2020
29.59
 996,140 29.46 29.97 29.37 27,010 27,010 0
31/08/2020
29.46
 954,930 29.27 29.74 29.02 0 0 0
28/08/2020
29.27
 1,994,640 28.04 29.65 28.39 20,000 20,000 0
27/08/2020
28.04
 955,520 27.54 28.04 27.54 0 0 0
26/08/2020
27.54
 883,390 27.63 28.01 27.44 82,120 82,120 0
25/08/2020
27.63
 2,247,120 26.53 27.82 26.65 0 0 0
24/08/2020
26.53
 1,064,730 25.86 26.75 26.15 0 0 0
21/08/2020
25.86
 690,220 25.77 26.02 25.71 0 0 0
20/08/2020
25.77
 1,018,420 25.80 25.90 25.49 0 0 0
19/08/2020
25.80
 382,850 25.68 25.86 25.64 0 0 0
18/08/2020
25.68
 554,060 25.93 25.93 25.49 0 0 0
17/08/2020
25.93
 824,290 26.21 26.21 25.52 0 0 0
14/08/2020
26.21
 992,180 25.93 26.43 25.90 0 0 0
13/08/2020
25.93
 915,350 25.17 25.96 25.23 0 0 0
12/08/2020
25.17
 451,860 25.08 25.20 24.92 0 0 0
11/08/2020
25.08
 394,720 24.92 25.17 24.86 0 0 0
10/08/2020
24.92
 629,890 24.79 25.33 24.92 0 0 0
07/08/2020
24.79
 607,040 25.01 25.04 24.60 0 0 0
06/08/2020
25.01
 554,590 24.98 25.17 24.70 0 0 0
05/08/2020
24.98
 734,940 24.29 25.04 24.13 0 0 0
04/08/2020
24.29
 841,660 23.97 24.70 24.13 0 0 0
03/08/2020
23.97
 655,840 23.50 24.10 23.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |