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)
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
20/02/2019
27.01
 592,890 26.98 27.16 26.95 0 0 0
19/02/2019
26.98
 1,911,250 26.70 27.19 26.70 0 550 -0.0
18/02/2019
26.70
 455,150 26.70 26.85 26.64 0 0 0
15/02/2019
26.70
 717,740 26.57 26.76 26.45 0 0 0
14/02/2019
26.57
 668,840 26.73 26.79 26.51 0 0 0
13/02/2019
26.73
 1,212,540 26.23 26.73 26.23 0 0 0
12/02/2019
26.23
 343,450 26.23 26.45 26.23 0 0 0
11/02/2019
26.23
 355,460 25.74 26.23 25.89 0 0 0
01/02/2019
25.74
 420,360 25.74 26.11 25.71 0 0 0
31/01/2019
25.74
 206,030 25.92 26.20 25.74 0 0 0
30/01/2019
25.92
 263,110 26.51 26.51 25.92 1,680,000 1,680,000 0
29/01/2019
26.51
 461,840 25.92 26.51 25.71 0 0 0
28/01/2019
25.92
 270,250 25.80 26.11 25.80 0 0 0
25/01/2019
25.80
 223,510 25.92 26.02 25.80 0 0 0
24/01/2019
25.92
 147,770 25.92 26.02 25.83 0 0 0
23/01/2019
25.92
 176,570 25.98 26.05 25.89 0 0 0
22/01/2019
25.98
 141,590 25.95 26.20 25.95 0 0 0
21/01/2019
25.95
 440,920 26.17 26.23 25.89 10 0 0.0
18/01/2019
26.17
 195,210 26.45 26.51 26.17 0 0 0
17/01/2019
26.45
 457,130 26.45 26.67 26.42 0 0 0
16/01/2019
26.45
 1,761,330 26.57 26.91 26.45 6,188,040 10 566.7
15/01/2019
26.57
 871,010 26.36 26.57 26.14 0 0 0
14/01/2019
26.36
 454,580 26.36 26.36 26.05 0 0 0
11/01/2019
26.36
 360,780 26.67 26.67 26.36 0 0 0
10/01/2019
26.67
 285,290 26.48 26.67 26.26 0 0 0
09/01/2019
26.48
 440,950 26.05 26.57 26.05 0 0 0
08/01/2019
26.05
 172,180 26.36 26.36 26.05 0 0 0
07/01/2019
26.36
 398,000 25.92 26.51 25.98 0 0 0
04/01/2019
25.92
 432,170 25.74 25.95 25.43 0 10,000 -0.8
03/01/2019
25.74
 703,060 26.51 26.57 25.74 0 0 0
02/01/2019
26.51
 351,730 26.98 26.98 26.51 0 0 0
28/12/2018
26.98
 1,051,360 26.79 26.98 26.23 88,230 88,230 0
27/12/2018
26.79
 662,910 26.48 26.98 26.57 0 0 0
26/12/2018
26.48
 342,390 26.48 26.76 26.42 0 0 0
25/12/2018
26.48
 554,610 26.82 26.82 26.08 0 0 0
24/12/2018
26.82
 318,090 26.98 27.13 26.82 0 0 0
21/12/2018
26.98
 926,110 26.51 27.10 26.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |