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)
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
31/07/2020
23.50
 799,400 23.44 23.56 22.87 500 0 0.0
30/07/2020
23.44
 603,300 23.03 23.44 22.96 296,931 296,931 0
29/07/2020
23.03
 1,436,620 23.97 23.97 22.49 0 0 0
28/07/2020
23.97
 1,280,900 23.25 24.04 23.25 0 500 -0.0
27/07/2020
23.25
 2,981,180 24.98 24.98 23.25 0 0 0
24/07/2020
24.98
 1,796,300 26.18 26.18 24.35 0 0 0
23/07/2020
26.18
 420,560 26.24 26.34 26.09 0 0 0
22/07/2020
26.24
 363,710 26.40 26.50 26.09 0 0 0
21/07/2020
26.40
 413,460 26.28 26.43 26.18 0 0 0
20/07/2020
26.28
 253,640 26.50 26.50 26.24 230,000 230,000 0
17/07/2020
26.50
 379,820 26.75 26.75 26.50 0 0 0
16/07/2020
26.75
 495,500 26.69 26.75 26.50 0 0 0
15/07/2020
26.69
 1,049,820 26.15 26.78 26.21 0 0 0
14/07/2020
26.15
 365,780 26.12 26.15 25.93 0 0 0
13/07/2020
26.12
 403,750 26.15 26.40 25.99 0 0 0
10/07/2020
26.15
 564,660 26.50 26.50 26.12 0 0 0
09/07/2020
26.50
 521,490 26.37 26.59 26.34 2,147,078 2,147,078 0
08/07/2020
26.37
 285,150 26.40 26.50 26.15 0 0 0
07/07/2020
26.40
 621,630 26.34 26.72 26.40 1,151,963 1,151,963 0
06/07/2020
26.34
 620,180 25.77 26.43 25.80 0 0 0
03/07/2020
25.77
 356,420 25.80 25.83 25.68 0 0 0
02/07/2020
25.80
 327,720 25.86 25.96 25.55 0 0 0
01/07/2020
25.86
 311,490 25.49 25.86 25.49 0 0 0
30/06/2020
25.49
 744,080 25.71 26.02 25.23 0 0 0
29/06/2020
25.71
 1,096,590 26.56 26.56 25.52 0 0 0
26/06/2020
26.56
 449,460 26.37 26.72 26.31 0 0 0
25/06/2020
26.37
 783,410 26.81 26.81 26.34 0 0 0
24/06/2020
26.81
 715,470 26.91 27.22 26.50 1,200,000 1,200,000 0
23/06/2020
26.91
 801,600 27.10 27.25 26.91 820,000 820,000 0
22/06/2020
27.10
 941,430 26.65 27.38 26.69 250,000 250,000 0
19/06/2020
26.65
 859,830 26.43 26.97 26.40 250,000 250,000 0
18/06/2020
26.43
 360,010 26.43 26.43 26.15 0 0 0
17/06/2020
26.43
 770,150 26.62 26.78 26.18 0 0 0
16/06/2020
26.62
 704,020 26.02 26.69 26.24 0 0 0
15/06/2020
26.02
 1,132,400 27.13 27.13 25.83 0 0 0
12/06/2020
27.13
 2,515,300 26.24 27.13 25.55 0 0 0
11/06/2020
26.24
 2,775,660 28.20 28.23 26.24 0 0 0
10/06/2020
28.20
 1,009,890 27.98 28.39 27.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |