CTCP Đầu tư Thế giới Di động (mwg)

82
-2.60
(-3.07%)
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
(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)
01/08/2018
26.42
 627,780 27.16 27.35 26.40 23,040 23,040 0
31/07/2018
27.16
 568,610 26.98 27.33 26.86 800 0 0.1
30/07/2018
26.98
 596,030 26.47 26.98 26.49 40,000 40,000 0
27/07/2018
26.47
 701,950 25.58 26.51 25.58 0 0 0
26/07/2018
25.58
 435,230 25.70 26.02 25.12 0 800 -0.1
25/07/2018
25.70
 499,320 26.14 26.42 25.70 96,000 96,000 0
24/07/2018
26.14
 511,920 26.49 26.67 25.84 0 0 0
23/07/2018
26.49
 763,720 26.40 27.09 26.26 0 0 0
20/07/2018
26.40
 928,360 26.81 26.81 25.84 0 0 0
19/07/2018
26.81
 862,370 26.28 26.98 26.05 0 0 0
18/07/2018
26.28
 460,950 26.05 26.47 25.91 0 0 0
17/07/2018
26.05
 824,160 24.93 26.05 24.58 0 0 0
16/07/2018
24.93
 401,950 24.42 25.30 24.65 0 0 0
13/07/2018
24.42
 325,760 23.72 24.63 23.98 0 0 0
12/07/2018
23.72
 286,890 23.49 24.42 23.30 0 0 0
11/07/2018
23.49
 488,530 24.40 24.40 23.26 0 0 0
10/07/2018
24.40
 301,970 24.42 24.77 24.19 0 0 0
09/07/2018
24.42
 328,540 24.77 25.23 24.19 0 0 0
06/07/2018
24.77
 567,910 23.65 25.12 23.33 0 0 0
05/07/2018
23.65
 558,520 24.30 24.42 23.26 0 0 0
04/07/2018
24.30
 779,570 23.28 24.30 23.16 13,800 0 1.4
03/07/2018
23.28
 1,075,280 24.88 25.23 23.28 68,000 68,000 0
02/07/2018
24.88
 1,026,590 26.51 26.51 24.88 0 0 0
29/06/2018
26.51
 491,140 26.67 27.09 26.51 0 13,800 -1.6
28/06/2018
26.67
 638,030 27.44 27.44 26.54 0 0 0
27/06/2018
27.44
 817,170 27.91 28.42 27.44 0 0 0
26/06/2018
27.91
 441,230 28.12 28.12 27.40 0 0 0
25/06/2018
28.12
 705,100 27.19 28.58 27.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |