CTCP Đầu tư Thế giới Di động (mwg)

85
0.90
(1.07%)
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
(2025-12-29) 		-3 -3.44% 124,011,000 3,297,900 294.1
84
89.80
85
2 tháng
(2025-11-28) 		4.20 5.26% 263,185,800 15,055,500 1,297.5
77.70
89.80
85
3 tháng
(2025-10-29) 		0 0% 389,025,700 10,970,800 970.0
76.50
89.80
85
6 tháng
(2025-07-31) 		18.80 28.79% 982,036,600 -29,323,356 -2,093.7
65.20
89.80
85
12 tháng
(2025-02-03) 		25.84 44.35% 1,963,408,400 14,656,405 -573.1
45.59
89.80
85
24 tháng
(2024-02-07) 		38.52 84.52% 4,044,866,500 13,921,497 -606.8
43.03
89.80
85
36 tháng
(2023-02-13) 		42.93 104.27% 5,512,408,100 -43,424,811 -3,103.2
34.33
89.80
85
60 tháng
(2021-02-22) 		40.28 91.92% 6,459,634,500 -30,268,711 -362.7
34.33
89.80
85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
75
 9,769,500 78 78.30 75 904,800 2,183,200 -99.1
04/09/2025
77.50
 12,031,500 76 77.50 73.90 1,044,000 2,994,100 -145.5
03/09/2025
75.80
 8,068,800 76.90 77.60 75.70 698,100 2,967,500 -173.6
29/08/2025
78
 9,402,500 78 78.20 76.60 1,849,200 1,997,200 -11.2
28/08/2025
77.30
 11,875,600 75 77.30 74.50 2,787,400 2,108,556 0
27/08/2025
75
 12,565,000 75 76.60 74.60 1,726,800 1,652,900 5.7
26/08/2025
73.60
 16,810,900 69 73.60 68.60 2,401,600 701,300 121.6
25/08/2025
68.80
 6,387,100 70.30 70.60 68.60 680,800 1,211,800 -37.1
22/08/2025
70.30
 10,901,700 69.90 70.60 68.40 2,335,300 1,677,500 46.5
21/08/2025
71
 12,495,000 69.40 71.60 69.20 1,338,100 1,105,900 16.9
20/08/2025
69.40
 11,461,600 68.50 70.70 68.10 2,431,500 2,705,200 -19.1
19/08/2025
68
 14,132,300 70 70 68 898,100 5,714,700 -329.6
18/08/2025
70
 8,199,100 70.60 71 69.20 1,282,300 3,216,200 -134.9
15/08/2025
70.50
 9,112,800 72 72.30 69.80 919,800 2,669,400 -123.8
14/08/2025
71.90
 9,930,500 71 71.90 70.10 613,500 2,062,000 -101.8
13/08/2025
70.90
 11,739,600 72.50 72.50 70 722,600 2,719,500 -141.8
12/08/2025
72.20
 7,809,000 72.30 72.50 71 603,800 1,695,200 -78.4
11/08/2025
72.10
 10,677,600 72 73.70 71.70 1,055,400 1,900,800 -60.7
08/08/2025
72
 11,116,900 72.60 72.80 70.50 1,157,200 1,510,200 -25.1
07/08/2025
72.40
 8,095,800 72.70 72.80 71.60 1,515,800 614,000 65.1
06/08/2025
72.40
 18,002,400 68.90 72.40 68.50 2,271,700 711,200 111.3
05/08/2025
69.30
 15,697,200 67.30 69.50 66 2,658,400 1,292,600 93.8
04/08/2025
67
 8,211,500 65.20 67 65.20 1,008,100 699,500 20.7
01/08/2025
65.20
 8,228,000 65.40 66.70 65.20 465,400 1,071,300 -39.9
31/07/2025
65.30
 14,552,200 67.20 67.80 65.20 867,400 2,543,900 -110.7
30/07/2025
67.10
 13,161,600 67.50 67.90 66.10 811,500 190,100 41.7
29/07/2025
66.60
 18,358,200 70.20 70.20 66.40 721,400 4,285,000 -243.7
28/07/2025
70.20
 9,571,200 70.60 71 69.60 198,000 913,000 -50.1
25/07/2025
70.10
 6,469,000 69.50 71.10 69.20 1,199,400 116,000 75.9
24/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2025
69.50
 6,607,100 70 70 68.80 84,600 924,900 -58.2
23/07/2025
69.50
 7,547,700 69.80 69.99 69.01 740,600 421,900 22.4
22/07/2025
69.40
 7,908,200 69.01 69.40 68.02 1,776,700 1,288,200 34.4
21/07/2025
69.01
 7,601,100 69.99 69.99 68.22 1,772,500 1,314,000 32.4
18/07/2025
69.70
 7,740,900 69.50 70.98 68.71 1,649,600 542,000 78.3
17/07/2025
69.50
 6,844,300 68.81 69.80 68.61 1,771,200 986,100 55.3
16/07/2025
69.01
 6,383,800 68.22 69.01 67.53 734,800 966,400 -15.7
15/07/2025
68.32
 10,076,100 68.42 70.39 68.32 900,200 1,108,500 -15.0
14/07/2025
68.02
 8,671,000 66.94 68.02 65.46 1,433,700 642,800 54.2
11/07/2025
66.94
 5,780,200 67.04 67.13 66.35 413,800 232,100 0
10/07/2025
67.04
 6,943,600 67.04 67.43 66.35 1,523,897 600,300 0
09/07/2025
66.74
 7,522,700 66.54 66.74 65.85 3,600,620 3,241,100 0
08/07/2025
66.25
 8,520,700 65.66 66.35 65.06 1,077,200 2,494,200 -94.0
07/07/2025
65.56
 6,683,300 65.66 65.85 64.87 1,313,300 1,920,200 -39.9
04/07/2025
65.36
 6,182,500 64.97 65.56 64.57 2,239,800 252,900 131.6
03/07/2025
64.47
 12,680,700 63.78 65.66 63.78 4,555,000 96,500 294.2
02/07/2025
63.88
 5,786,300 63.59 64.18 63.39 1,836,600 1,260,600 37.4
01/07/2025
63.59
 7,109,600 64.57 64.87 63.39 1,385,700 1,160,300 14.9
30/06/2025
64.57
 5,031,900 65.26 65.36 64.47 978,000 206,700 50.5
27/06/2025
64.87
 11,065,400 63.78 65.36 63.68 1,608,800 652,000 62.6
26/06/2025
63.59
 5,205,000 64.08 64.37 63.29 411,800 867,400 -29.4
25/06/2025
64.08
 6,367,900 63.88 64.28 63.59 1,560,100 369,200 77.4
24/06/2025
63.98
 8,021,100 64.87 64.97 63.98 1,016,600 974,300 2.6
23/06/2025
64.08
 7,778,400 62.99 64.08 62.30 1,215,300 300,800 58.7
20/06/2025
63.19
 4,814,200 63.09 63.68 62.80 827,300 597,000 14.8
19/06/2025
63.09
 7,897,700 62.70 63.39 62.20 865,100 1,705,200 -53.2
18/06/2025
62.80
 7,677,600 63.39 64.37 62.70 1,310,200 1,762,800 -29.2
17/06/2025
63.49
 5,183,800 63.49 63.59 62.89 1,088,400 458,500 40.4
16/06/2025
63.39
 8,355,900 62.11 63.39 61.71 2,285,300 549,100 111.0
13/06/2025
62.30
 8,830,700 61.81 62.50 60.92 1,284,200 943,600 21.6
12/06/2025
62.60
 10,592,900 61.61 62.60 61.22 2,397,300 962,000 90.9
11/06/2025
61.02
 4,240,600 60.63 61.32 60.63 601,100 1,017,400 -25.7
10/06/2025
60.63
 10,555,000 60.13 62.01 59.74 816,000 1,406,700 -36.6
09/06/2025
59.64
 7,249,100 59.64 59.84 59.05 1,497,800 1,360,200 8.3
06/06/2025
59.64
 6,292,000 60.33 60.43 59.54 333,600 523,400 -11.6
05/06/2025
60.82
 5,366,600 60.13 61.32 60.13 946,200 1,071,100 -7.6
04/06/2025
60.43
 6,679,500 61.91 61.91 60.23 1,203,700 2,121,300 -56.5
03/06/2025
61.51
 6,563,500 60.13 61.91 60.13 903,500 532,900 23.0
02/06/2025
60.13
 14,330,200 61.12 61.12 59.15 1,697,900 810,700 53.9
30/05/2025
61.22
 12,817,900 62.89 62.99 61.22 1,649,700 3,731,600 -132.3
29/05/2025
63.39
 7,333,000 63.59 63.68 62.50 645,500 1,308,600 -42.0
28/05/2025
63.49
 10,272,900 63.39 64.57 63.09 2,054,600 1,080,000 63.1
27/05/2025
63.39
 8,162,000 63.88 63.98 62.60 1,355,800 2,192,600 -53.5
26/05/2025
63.59
 7,017,400 63.29 64.08 61.51 370,600 457,400 -5.5
23/05/2025
63.29
 7,274,000 63.29 63.39 62.40 1,507,800 2,904,700 -88.6
22/05/2025
63.39
 8,712,800 62.99 63.88 62.70 2,794,212 707,500 0
21/05/2025
63.39
 6,780,600 63.98 63.98 62.70 1,196,100 882,600 20.2
20/05/2025
63.78
 11,898,400 62.60 64.28 62.40 2,522,600 671,400 119.0
19/05/2025
62.80
 6,532,900 62.60 63.49 62.20 3,321,660 2,493,990 0
16/05/2025
62.89
 5,354,600 62.89 63.59 62.60 2,668,100 703,742 0
15/05/2025
63.39
 9,777,600 63.09 63.68 62.11 4,354,600 1,921,000 0
14/05/2025
63.09
 9,926,500 62.89 63.39 62.70 5,507,830 1,063,302 0
13/05/2025
62.60
 17,084,400 60.33 62.80 60.13 5,798,100 975,800 0
12/05/2025
59.94
 6,434,100 59.84 60.04 59.25 879,000 668,700 0
09/05/2025
59.54
 4,780,000 59.44 60.13 59.25 741,500 916,500 0
08/05/2025
59.44
 9,463,100 59.25 59.44 58.06 1,873,300 2,165,200 0
07/05/2025
59.05
 7,089,100 59.05 59.64 58.26 2,075,600 1,500,000 0
06/05/2025
59.64
 4,110,300 60.13 60.33 59.25 301,900 824,900 0
05/05/2025
60.13
 5,099,700 59.94 60.53 59.15 1,465,700 911,000 0
29/04/2025
59.94
 5,701,400 59.94 60.23 59.64 2,428,600 675,706 106.6
28/04/2025
60.04
 7,707,900 60.04 61.12 58.75 1,994,830 2,122,500 -7.8
25/04/2025
59.64
 10,315,100 58.66 59.64 58.56 2,534,700 1,463,600 64.1
24/04/2025
58.85
 7,681,300 57.97 59.05 57.57 2,964,939 677,500 135.7
23/04/2025
57.97
 8,393,400 57.67 58.46 57.37 1,698,400 1,632,100 3.8
22/04/2025
56.49
 16,304,400 54.61 56.49 51.26 4,646,800 1,605,708 170.2
21/04/2025
54.81
 4,632,900 55.50 55.80 54.52 622,500 543,900 4.4
18/04/2025
55.40
 6,353,500 56.09 56.78 55.40 2,586,117 2,418,100 10.2
17/04/2025
55.99
 5,398,300 55.11 55.99 54.81 1,844,000 661,100 66.8
16/04/2025
55.99
 9,252,400 55.80 56.88 54.81 2,135,800 2,097,600 2.2
15/04/2025
56.29
 12,059,800 55.21 56.78 54.32 3,510,200 1,028,000 140.2
14/04/2025
55.80
 15,361,600 54.22 55.80 53.53 4,022,200 2,357,200 92.5

Chính sách bảo mật | Điều khoản sử dụng |