CTCP Đầu tư Thế giới Di động (mwg)

85.50
0.50
(0.59%)
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)
22/06/2018
27.19
 476,580 26.51 27.19 26.12 0 0 0
21/06/2018
26.51
 516,060 26.93 27.33 26.51 0 0 0
20/06/2018
26.93
 411,110 26.74 27.19 26.51 0 0 0
19/06/2018
26.74
 1,911,210 27.44 27.44 25.54 0 0 0
18/06/2018
27.44
 1,070,590 28.79 29.19 27.44 0 0 0
15/06/2018
28.79
 481,440 28.60 29.00 28.19 0 0 0
14/06/2018
28.60
 790,730 28.51 29.30 28.37 0 0 0
13/06/2018
28.51
 697,380 27.93 28.56 27.93 0 0 0
12/06/2018
27.93
 1,008,440 28.54 28.54 27.12 0 0 0
11/06/2018
28.54
 863,640 28.14 28.84 27.63 340 0 0.0
08/06/2018
28.14
 1,050,630 27.07 28.35 26.86 0 0 0
07/06/2018
27.07
 586,210 27.56 27.63 27.00 0 0 0
06/06/2018
27.56
 1,622,250 25.79 27.56 25.79 0 340 -0.0
05/06/2018
25.79
 550,980 25.35 25.86 25.23 0 0 0
04/06/2018
25.35
 528,750 25.35 25.93 25.12 0 0 0
01/06/2018
25.35
 607,160 24.70 25.35 24.33 0 0 0
31/05/2018
24.70
 340,200 23.95 24.70 23.79 0 0 0
30/05/2018
23.95
 440,950 24.42 24.65 23.79 0 0 0
29/05/2018
24.42
 551,780 23.79 24.88 23.49 0 0 0
28/05/2018
23.79
 1,155,930 25.58 25.58 23.79 0 0 0
25/05/2018
25.58
 611,380 26.44 26.51 25.58 0 0 0
24/05/2018
26.44
 681,070 26.28 26.70 26.09 0 0 0
23/05/2018
26.28
 872,610 25.35 26.28 25.05 900 0 0.1
22/05/2018
25.35
 423,890 25.65 25.67 24.81 0 0 0
21/05/2018
25.65
 1,188,460 24.65 26.05 25.12 0 0 0
18/05/2018
24.65
 301,160 24.00 24.65 23.74 0 900 -0.1
17/05/2018
24.00
 309,370 24.42 24.51 24.00 0 0 0
16/05/2018
24.42
 201,990 24.84 24.84 24.33 0 0 0
15/05/2018
24.84
 474,040 24.42 25.00 24.30 0 0 0
14/05/2018
24.42
 273,900 23.95 24.54 23.86 0 0 0
11/05/2018
23.95
 310,160 23.26 23.95 23.23 42,610 42,610 0
10/05/2018
23.26
 530,300 24.63 24.63 23.26 0 0 0
09/05/2018
24.63
 262,950 24.56 24.88 24.37 0 0 0
08/05/2018
24.56
 297,750 25.12 25.30 24.47 0 0 0
07/05/2018
25.12
 597,020 23.60 25.14 23.60 0 0 0
04/05/2018
23.60
 184,450 23.63 23.95 23.56 0 0 0
03/05/2018
23.63
 258,960 23.60 23.72 23.30 0 0 0
02/05/2018
23.60
 254,610 23.72 24.65 23.60 78,080 78,080 0
27/04/2018
23.72
 330,400 23.44 23.95 23.02 0 0 0
26/04/2018
23.44
 338,620 24.58 24.65 23.40 7,940 0 0.8
24/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
24/04/2018
24.58
 220,980 24.54 24.86 24.42 0 0 0
23/04/2018
24.54
 685,820 23.41 24.95 24.05 0 0 0
20/04/2018
23.41
 338,220 22.47 23.41 22.70 0 7,940 -0.8
19/04/2018
22.47
 314,620 23.62 23.71 22.47 0 0 0
18/04/2018
23.62
 206,100 24.12 24.12 23.62 0 0 0
17/04/2018
24.12
 244,320 24.31 24.42 24.08 0 0 0
16/04/2018
24.31
 343,280 24.17 24.42 24.08 0 0 0
13/04/2018
24.17
 542,420 23.73 24.17 23.85 40 0 0.0
12/04/2018
23.73
 495,810 22.88 23.73 22.88 0 0 0
11/04/2018
22.88
 525,250 23.16 23.50 22.88 0 0 0
10/04/2018
23.16
 506,380 23.71 23.73 23.16 0 40 -0.0
09/04/2018
23.71
 306,530 24.15 24.31 23.69 0 0 0
06/04/2018
24.15
 265,350 24.17 24.65 24.03 0 0 0
05/04/2018
24.17
 215,460 24.05 24.72 24.17 0 0 0
04/04/2018
24.05
 511,510 23.62 24.47 23.62 0 0 0
03/04/2018
23.62
 1,076,000 25.25 25.25 23.62 0 0 0
02/04/2018
25.25
 767,210 25.87 25.93 25.22 0 0 0
30/03/2018
25.87
 183,280 25.93 26.12 25.87 0 0 0
29/03/2018
25.93
 351,580 25.96 26.25 25.64 0 0 0
28/03/2018
25.96
 314,920 26.14 26.35 25.96 0 0 0
27/03/2018
26.14
 341,730 26.37 26.69 26.14 0 0 0
26/03/2018
26.37
 224,100 26.64 27.15 26.37 0 0 0
23/03/2018
26.64
 278,400 27.08 27.08 26.16 0 0 0
22/03/2018
27.08
 293,790 27.52 27.88 27.06 0 0 0
21/03/2018
27.52
 433,980 27.52 28.14 27.52 0 0 0
20/03/2018
27.52
 673,160 26.83 27.75 26.85 0 0 0
19/03/2018
26.83
 527,170 26.00 27.06 26.60 0 0 0
16/03/2018
26.00
 481,790 26.03 26.60 25.45 0 0 0
15/03/2018
26.03
 349,720 26.37 26.37 26.03 20,000 20,000 0
14/03/2018
26.37
 250,220 26.60 26.99 26.37 5,200 0 0.6
13/03/2018
26.60
 219,390 26.83 26.85 26.48 0 0 0
12/03/2018
26.83
 192,120 26.62 27.01 26.62 0 0 0
09/03/2018
26.62
 244,020 26.39 26.71 26.37 20,080 25,280 -0.6
08/03/2018
26.39
 243,880 26.16 26.60 26.19 0 0 0
07/03/2018
26.16
 619,200 26.83 26.83 26.07 340,100 340,000 0.0
06/03/2018
26.83
 609,300 27.40 27.42 26.37 0 0 0
05/03/2018
27.40
 768,540 27.86 28.07 27.36 0 0 0
02/03/2018
27.86
 690,310 28.09 28.09 27.45 0 100 -0.0
01/03/2018
28.09
 277,590 28.43 28.43 27.86 0 0 0
28/02/2018
28.43
 351,460 28.89 28.89 28.32 20 0 0.0
27/02/2018
28.89
 746,580 27.75 28.89 27.52 315,000 315,000 0
26/02/2018
27.75
 478,400 27.47 28.09 27.47 0 0 0
23/02/2018
27.47
 207,380 27.29 27.54 27.31 1,000 20 0.1
22/02/2018
27.29
 303,130 28.20 28.20 27.29 0 0 0
21/02/2018
28.20
 200,190 27.52 28.27 27.75 0 0 0
13/02/2018
27.52
 192,920 26.12 27.63 26.14 0 1,000 -0.1
12/02/2018
26.12
 570,900 25.68 26.37 25.57 0 0 0
09/02/2018
25.68
 895,800 27.22 27.22 25.45 2,700 0 0.3
08/02/2018
27.22
 331,600 27.63 27.86 26.94 0 0 0
07/02/2018
27.63
 458,750 27.29 28.18 27.63 0 0 0
06/02/2018
27.29
 1,006,780 28.32 28.32 26.48 800 2,700 -0.2
05/02/2018
28.32
 695,700 29.03 29.03 27.97 0 0 0
02/02/2018
29.03
 852,600 30.77 30.77 29.03 1,018,026 0 146.1
01/02/2018
30.77
 467,000 28.78 30.77 28.36 0 800 -0.1
31/01/2018
28.78
 418,280 28.87 28.87 28.43 0 0 0
30/01/2018
28.87
 429,120 28.39 29.10 28.36 0 0 0
29/01/2018
28.39
 1,019,580 29.17 29.17 27.81 0 0 0
26/01/2018
29.17
 282,470 29.58 29.76 29.17 0 0 0
25/01/2018
29.58
 735,390 29.47 29.92 29.14 0 0 0
22/01/2018
29.47
 328,910 29.24 30.15 29.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |