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)
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
19/01/2018
29.24
 374,620 29.69 29.69 29.10 0 0 0
18/01/2018
29.69
 472,240 29.35 29.69 28.89 10 0 0.0
17/01/2018
29.35
 699,560 30.02 30.02 29.35 0 0 0
16/01/2018
30.02
 502,050 29.92 30.15 29.81 0 0 0
15/01/2018
29.92
 426,390 29.85 29.95 29.81 0 10 -0.0
12/01/2018
29.85
 761,010 30.24 30.24 29.83 0 0 0
11/01/2018
30.24
 432,890 30.43 30.43 30.15 1,020 0 0.1
10/01/2018
30.43
 726,350 30.15 30.50 30.04 0 0 0
09/01/2018
30.15
 854,350 30.11 30.27 29.79 0 0 0
08/01/2018
30.11
 752,020 30.59 30.59 30.04 0 1,020 -0.1
05/01/2018
30.59
 733,030 30.93 30.96 30.45 0 0 0
04/01/2018
30.93
 678,710 30.86 31.05 30.73 0 0 0
03/01/2018
30.86
 1,132,510 30.27 31.00 30.27 0 0 0
02/01/2018
30.27
 566,400 30.04 30.38 30.04 0 0 0
29/12/2017
30.04
 2,556,830 29.99 30.54 29.99 4,482,410 0 627.1
28/12/2017
29.99
 843,070 29.81 30.15 29.81 0 0 0
27/12/2017
29.81
 601,920 30.27 30.34 29.69 154,150 154,150 0
26/12/2017
30.27
 314,940 30.04 30.43 30.04 0 0 0
25/12/2017
30.04
 422,830 30.27 30.27 29.88 0 0 0
22/12/2017
30.27
 462,180 29.69 30.38 29.60 0 0 0
21/12/2017
29.69
 891,390 30.50 30.50 29.69 0 0 0
20/12/2017
30.50
 607,890 30.73 30.73 30.27 131,000 131,000 0
19/12/2017
30.73
 710,570 30.27 30.79 30.06 0 0 0
18/12/2017
30.27
 386,750 30.27 30.59 30.18 0 0 0
15/12/2017
30.27
 410,030 29.69 30.38 29.63 0 0 0
14/12/2017
29.69
 512,900 28.46 29.69 28.43 0 0 0
13/12/2017
28.46
 425,000 29.01 29.21 28.46 0 0 0
12/12/2017
29.01
 788,930 29.17 29.56 28.20 0 0 0
11/12/2017
29.17
 565,050 29.58 29.58 28.96 0 0 0
08/12/2017
29.58
 370,230 29.51 29.85 29.40 0 0 0
07/12/2017
29.51
 529,330 29.74 30.11 29.51 0 0 0
06/12/2017
29.74
 1,041,660 30.43 30.47 29.60 0 0 0
05/12/2017
30.43
 481,740 31.23 31.30 30.43 0 0 0
04/12/2017
31.23
 552,520 31.16 31.39 30.98 0 0 0
01/12/2017
31.16
 437,480 30.96 31.18 30.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |