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)
16/07/2019
32.24
 716,650 31.92 32.39 31.86 0 0 0
15/07/2019
31.92
 1,558,100 30.94 32.17 30.94 130 0 0.0
12/07/2019
30.94
 708,120 30.91 31.29 30.63 0 0 0
11/07/2019
30.91
 703,060 31.04 31.32 30.91 0 0 0
10/07/2019
31.04
 1,046,150 30.60 31.38 30.69 0 130 -0.0
09/07/2019
30.60
 962,970 29.74 30.60 29.62 0 0 0
08/07/2019
29.74
 716,580 30.09 30.09 29.68 0 0 0
05/07/2019
30.09
 618,980 30.12 30.19 29.93 0 0 0
04/07/2019
30.12
 648,430 30.15 30.47 30.09 0 0 0
03/07/2019
30.15
 855,880 30.12 30.28 29.97 0 0 0
02/07/2019
30.12
 1,129,010 29.87 30.22 29.78 0 0 0
01/07/2019
29.87
 938,140 29.27 29.90 29.43 0 0 0
28/06/2019
29.27
 714,920 28.70 29.27 28.64 11,100 0 1.0
27/06/2019
28.70
 761,170 29.27 29.27 28.64 0 0 0
26/06/2019
29.27
 761,460 28.96 29.43 28.77 0 0 0
25/06/2019
28.96
 489,060 28.83 28.96 28.58 0 11,100 -1.0
24/06/2019
28.83
 774,060 28.70 29.18 28.61 0 0 0
21/06/2019
28.70
 516,880 28.61 28.99 28.64 0 0 0
20/06/2019
28.61
 1,146,920 27.95 28.89 28.01 0 0 0
19/06/2019
27.95
 378,510 27.85 28.23 27.88 0 0 0
18/06/2019
27.85
 409,820 27.69 27.88 27.66 0 0 0
17/06/2019
27.69
 767,010 28.10 28.14 27.60 831,947 831,947 0
14/06/2019
28.10
 645,930 28.20 28.33 28.04 0 0 0
13/06/2019
28.20
 762,860 28.61 28.64 28.14 0 0 0
12/06/2019
28.61
 948,660 28.26 28.70 28.23 0 0 0
11/06/2019
28.26
 1,050,580 27.95 28.55 28.04 0 0 0
10/06/2019
27.95
 726,010 27.85 28.23 27.85 86,993 86,993 0
07/06/2019
27.85
 656,210 27.28 27.85 27.35 862,660 862,660 0
06/06/2019
27.28
 383,430 27.32 27.44 27.13 0 0 0
05/06/2019
27.32
 290,690 27.13 27.54 27.28 0 0 0
04/06/2019
27.13
 224,080 26.81 27.13 26.69 0 0 0
03/06/2019
26.81
 549,540 27.16 27.16 26.53 0 0 0
31/05/2019
27.16
 626,570 27.63 27.66 27.13 0 0 0
30/05/2019
27.63
 394,320 27.60 27.76 27.47 0 0 0
29/05/2019
27.60
 910,660 27.82 27.92 27.57 0 0 0
28/05/2019
27.82
 511,870 27.66 27.88 27.60 0 0 0
27/05/2019
27.66
 539,410 27.98 28.01 27.54 0 0 0
24/05/2019
27.98
 1,173,580 27.63 28.17 27.41 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2019
27.63
 575,790 27.44 27.76 27.44 0 0 0
22/05/2019
27.44
 673,140 27.35 27.75 27.35 0 0 0
21/05/2019
27.35
 943,500 27.38 27.63 27.26 0 0 0
20/05/2019
27.38
 899,010 26.82 27.47 26.88 0 0 0
17/05/2019
26.82
 298,530 26.67 26.98 26.67 0 0 0
16/05/2019
26.67
 341,020 26.98 27.10 26.67 0 0 0
15/05/2019
26.98
 772,070 26.51 27.07 26.60 10 0 0.0
14/05/2019
26.51
 511,320 26.42 26.57 26.23 0 0 0
13/05/2019
26.42
 266,140 26.36 26.48 26.05 0 0 0
10/05/2019
26.36
 343,700 26.08 26.39 26.05 0 0 0
09/05/2019
26.08
 381,100 25.89 26.20 25.83 0 0 0
08/05/2019
25.89
 339,560 26.02 26.02 25.58 0 0 0
07/05/2019
26.02
 292,510 25.98 26.20 25.89 0 0 0
06/05/2019
25.98
 406,200 26.64 26.64 25.89 0 0 0
03/05/2019
26.64
 383,610 26.67 26.67 26.39 0 0 0
02/05/2019
26.67
 558,270 26.33 26.79 26.45 0 0 0
26/04/2019
26.33
 729,640 25.89 26.36 25.83 0 0 0
25/04/2019
25.89
 273,010 25.74 26.05 25.74 0 0 0
24/04/2019
25.74
 318,360 25.67 25.86 25.64 0 0 0
23/04/2019
25.67
 205,300 25.74 25.80 25.55 0 0 0
22/04/2019
25.74
 359,660 25.49 25.86 25.58 15,270 0 1.3
19/04/2019
25.49
 242,750 25.24 25.52 25.24 0 0 0
18/04/2019
25.24
 378,380 25.36 25.43 24.99 0 0 0
17/04/2019
25.36
 343,330 25.33 25.46 25.24 0 15,270 -1.2
16/04/2019
25.33
 454,000 25.58 25.58 25.24 0 0 0
12/04/2019
25.58
 349,720 25.58 25.67 25.40 0 0 0
11/04/2019
25.58
 222,580 25.67 25.77 25.49 0 0 0
10/04/2019
25.67
 401,860 25.95 25.95 25.49 0 0 0
09/04/2019
25.95
 275,970 26.05 26.08 25.80 0 0 0
08/04/2019
26.05
 186,580 26.08 26.20 25.89 0 0 0
05/04/2019
26.08
 354,560 25.89 26.14 25.61 0 0 0
04/04/2019
25.89
 317,500 25.98 26.14 25.86 0 0 0
03/04/2019
25.98
 235,540 26.08 26.20 25.95 0 0 0
02/04/2019
26.08
 287,660 26.08 26.39 26.08 0 0 0
01/04/2019
26.08
 484,640 26.29 26.39 26.05 0 0 0
29/03/2019
26.29
 285,550 26.17 26.42 26.20 0 0 0
28/03/2019
26.17
 352,840 26.17 26.26 26.08 10,690 0 0.9
27/03/2019
26.17
 207,810 26.08 26.33 26.17 0 0 0
26/03/2019
26.08
 588,520 25.98 26.42 26.02 0 0 0
25/03/2019
25.98
 1,163,400 27.04 27.04 25.98 0 10,690 -0.9
22/03/2019
27.04
 671,770 27.26 27.32 26.98 204,970 203,320 0.1
21/03/2019
27.26
 706,020 27.44 27.63 27.26 0 0 0
20/03/2019
27.44
 431,600 27.63 27.69 27.29 0 0 0
19/03/2019
27.63
 1,161,490 27.66 28.22 27.57 0 1,650 -0.1
18/03/2019
27.66
 722,860 27.47 27.69 27.44 0 0 0
15/03/2019
27.47
 456,820 27.60 27.69 27.38 0 0 0
14/03/2019
27.60
 530,270 27.72 27.75 27.44 0 0 0
13/03/2019
27.72
 1,079,120 27.44 27.91 27.44 0 0 0
12/03/2019
27.44
 667,370 27.10 27.44 27.23 0 0 0
11/03/2019
27.10
 358,070 26.85 27.26 26.95 0 0 0
08/03/2019
26.85
 830,580 27.19 27.19 26.79 81,413 81,413 0
07/03/2019
27.19
 458,460 27.32 27.44 27.16 0 0 0
06/03/2019
27.32
 536,430 27.23 27.38 27.07 0 0 0
05/03/2019
27.23
 706,580 27.60 27.91 27.23 0 0 0
04/03/2019
27.60
 769,420 27.13 27.72 27.07 0 0 0
01/03/2019
27.13
 431,190 26.91 27.26 26.98 0 0 0
28/02/2019
26.91
 1,160,450 27.35 27.50 26.91 0 0 0
27/02/2019
27.35
 575,710 27.44 27.72 27.23 0 0 0
26/02/2019
27.44
 797,730 27.78 27.85 27.35 0 0 0
25/02/2019
27.78
 1,273,860 27.60 28.28 27.75 0 0 0
22/02/2019
27.60
 1,190,030 27.26 27.81 27.01 550 0 0.0
21/02/2019
27.26
 781,820 27.01 27.26 27.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |