CTCP Đầu tư Thế giới Di động (mwg)

66.50
2.30
(3.58%)
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
(2026-06-29) 		-13.80 -17.47% 103,061,800 5,210,820 0
63.30
80
66.50
2 tháng
(2026-06-01) 		-13.90 -17.57% 181,598,100 6,216,219 0
63.30
80
66.50
3 tháng
(2026-05-04) 		-19.70 -23.20% 298,115,400 5,521,550 0
63.30
86
66.50
6 tháng
(2026-01-30) 		-27.70 -29.82% 771,730,100 7,239,433 -168.4
63.30
93.70
66.50
12 tháng
(2025-08-04) 		-1.80 -2.69% 1,758,382,300 -24,938,123 -2,551.7
63.30
93.70
66.50
24 tháng
(2024-08-08) 		3.69 5.99% 3,570,449,500 3,668,456 -1,829.6
45.59
93.70
66.50
36 tháng
(2023-08-14) 		12.19 23% 5,903,052,200 -36,523,353 -3,482.5
34.33
93.70
66.50
60 tháng
(2021-08-24) 		13.86 27.01% 7,138,591,400 -32,705,298 -2,325.0
34.33
93.70
66.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
38.17
 868,850 38.80 39.02 38.17 0 0 0
04/10/2019
38.80
 612,110 39.46 39.68 38.80 0 2,200 -0.3
03/10/2019
39.46
 905,190 39.49 39.49 39.11 0 0 0
02/10/2019
39.49
 697,640 40.22 40.28 39.49 75,330 75,330 0
01/10/2019
40.22
 581,240 39.78 40.31 39.78 0 0 0
30/09/2019
39.78
 678,780 40.37 40.85 39.74 156,946 156,946 0
27/09/2019
40.37
 1,283,330 39.74 40.63 39.74 84,500 60,000 3.3
26/09/2019
39.74
 454,270 39.59 39.90 39.27 79,240 79,240 0
25/09/2019
39.59
 640,200 38.48 39.59 38.32 0 0 0
24/09/2019
38.48
 796,020 39.11 39.30 38.48 0 0 0
23/09/2019
39.11
 706,560 39.90 40.06 38.96 2,225,236 2,225,236 0
20/09/2019
39.90
 626,230 39.49 40.31 39.11 53,330 53,330 0
19/09/2019
39.49
 535,580 38.48 39.49 38.39 0 0 0
18/09/2019
38.48
 837,380 38.92 39.27 38.36 1,615,641 1,615,641 0
17/09/2019
38.92
 433,580 38.96 38.96 38.48 511,788 511,788 0
16/09/2019
38.96
 1,105,630 38.61 39.37 38.67 1,760,000 1,760,000 0
13/09/2019
38.61
 2,604,620 36.84 38.61 37.06 0 0 0
12/09/2019
36.84
 849,030 36.31 36.97 36.21 0 0 0
11/09/2019
36.31
 699,470 36.24 36.31 35.55 0 0 0
10/09/2019
36.24
 526,620 36.62 36.90 36.12 0 0 0
09/09/2019
36.62
 268,270 36.90 37.06 36.62 0 0 0
06/09/2019
36.90
 446,190 36.65 37.03 36.34 0 0 0
05/09/2019
36.65
 873,420 37.19 37.22 36.27 0 0 0
04/09/2019
37.19
 478,350 37.09 37.35 36.97 0 0 0
03/09/2019
37.09
 672,220 36.87 37.31 36.90 0 0 0
30/08/2019
36.87
 646,070 36.27 36.97 36.27 0 0 0
29/08/2019
36.27
 339,460 35.90 36.27 35.67 0 0 0
28/08/2019
35.90
 598,140 35.96 35.96 35.42 0 0 0
27/08/2019
35.96
 1,894,440 36.72 37.06 35.17 0 0 0
26/08/2019
36.72
 1,035,590 36.75 37.19 36.34 0 0 0
23/08/2019
36.75
 1,033,040 37.06 37.22 36.27 26,660 26,660 0
22/08/2019
37.06
 1,036,330 37.95 38.01 37.06 0 0 0
21/08/2019
37.95
 817,580 37.85 38.45 37.63 0 0 0
20/08/2019
37.85
 539,450 37.19 37.85 37.22 0 0 0
19/08/2019
37.19
 1,147,930 37.00 37.47 36.37 0 0 0
16/08/2019
37.00
 1,469,190 37.85 38.61 37.00 0 0 0
15/08/2019
37.85
 926,680 37.50 37.85 36.84 50,000 50,000 0
14/08/2019
37.50
 726,650 37.16 37.69 37.28 30,670 30,000 0.1
13/08/2019
37.16
 911,770 36.90 37.35 36.27 40,000 40,000 0
12/08/2019
36.90
 714,330 36.56 37.22 36.15 20,000 20,000 0
09/08/2019
36.56
 673,570 35.64 36.56 35.61 85,350 80,670 0.5
08/08/2019
35.64
 862,840 35.96 36.27 35.55 2,442,000 2,442,000 0
07/08/2019
35.96
 1,280,730 34.70 36.02 34.70 70,000 70,000 0
06/08/2019
34.70
 990,630 34.54 34.95 33.72 20,000 26,020 -0.7
05/08/2019
34.54
 1,309,220 34.07 35.14 33.97 40,000 40,000 0
02/08/2019
34.07
 799,720 34.22 34.22 33.75 0 0 0
01/08/2019
34.22
 875,760 33.69 34.22 33.31 0 0 0
31/07/2019
33.69
 684,050 32.71 33.75 32.55 0 0 0
30/07/2019
32.71
 1,014,250 33.44 33.75 32.71 0 0 0
29/07/2019
33.44
 1,919,130 33.66 33.81 32.77 40,000 40,000 0
26/07/2019
33.66
 1,174,450 34.03 34.22 33.37 0 0 0
25/07/2019
34.03
 918,260 33.88 34.22 33.59 0 0 0
24/07/2019
33.88
 778,010 34.35 34.60 33.88 0 0 0
23/07/2019
34.35
 897,670 33.59 34.35 33.53 2,293,093 2,293,093 0
22/07/2019
33.59
 859,840 33.40 33.91 33.18 0 0 0
19/07/2019
33.40
 1,097,520 32.77 33.44 32.80 1,340,470 1,340,470 0
18/07/2019
32.77
 1,109,730 32.05 32.77 31.83 0 0 0
17/07/2019
32.05
 598,590 32.24 32.36 32.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |