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)
11/07/2017
23.27
 282,370 23.27 23.39 23.04 0 0 0
10/07/2017
23.27
 317,010 23.62 23.62 22.93 0 0 0
07/07/2017
23.62
 352,070 23.55 23.71 23.53 0 0 0
06/07/2017
23.55
 357,610 23.55 23.62 23.39 0 0 0
05/07/2017
23.55
 247,230 23.73 23.85 23.55 0 0 0
04/07/2017
23.73
 333,370 23.57 23.96 23.43 0 0 0
03/07/2017
23.57
 554,410 23.59 23.92 23.50 0 0 0
30/06/2017
23.59
 519,720 23.16 23.85 23.34 0 0 0
29/06/2017
23.16
 404,540 23.04 23.39 22.95 0 1,810 -0.2
28/06/2017
23.04
 1,111,060 23.23 23.23 22.70 0 0 0
27/06/2017
23.23
 272,110 23.62 23.62 23.16 0 0 0
26/06/2017
23.62
 321,990 23.59 23.85 23.37 0 0 0
23/06/2017
23.59
 596,460 23.16 24.17 23.21 0 0 0
22/06/2017
23.16
 398,150 22.40 23.16 22.40 0 0 0
21/06/2017
22.40
 314,390 22.24 22.45 22.15 0 0 0
20/06/2017
22.24
 420,950 21.81 22.47 21.81 0 0 0
19/06/2017
21.81
 171,770 21.83 21.88 21.74 0 0 0
16/06/2017
21.83
 176,730 21.94 22.01 21.78 0 0 0
15/06/2017
21.94
 166,790 21.90 22.08 21.88 0 0 0
14/06/2017
21.90
 215,100 21.78 21.90 21.67 0 0 0
13/06/2017
21.78
 228,320 22.13 22.17 21.74 0 0 0
12/06/2017
22.13
 120,460 22.31 22.40 22.08 0 0 0
09/06/2017
22.31
 139,610 22.47 22.63 22.24 53,830 53,830 0
08/06/2017
22.47
 290,590 22.24 22.59 22.20 1,790 0 0.2
07/06/2017
22.24
 359,430 22.06 22.29 21.90 20,000 20,000 0
06/06/2017
22.06
 258,430 21.78 22.13 21.67 0 0 0
05/06/2017
21.78
 146,690 21.90 21.94 21.65 0 1,790 -0.2
02/06/2017
21.90
 124,580 21.97 22.24 21.74 0 0 0
01/06/2017
21.97
 215,340 21.44 21.97 21.44 0 0 0
31/05/2017
21.44
 185,320 21.39 21.90 21.28 0 0 0
30/05/2017
21.39
 358,640 21.60 21.67 21.21 0 0 0
29/05/2017
21.60
 399,320 22.24 22.43 21.60 0 0 0
26/05/2017
22.24
 244,610 22.54 22.54 22.20 0 0 0
25/05/2017
22.54
 419,610 22.68 23.16 22.45 100,000 100,000 0
24/05/2017
22.68
 844,050 21.67 23.18 21.78 0 0 0
23/05/2017
21.67
 418,500 20.91 21.78 20.91 0 0 0
22/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/05/2017
20.91
 695,190 20.64 21.78 20.87 0 0 0
19/05/2017
20.64
 303,350 20.50 20.66 20.50 0 0 0
18/05/2017
20.50
 201,390 20.47 20.69 20.35 0 0 0
17/05/2017
20.47
 185,390 20.55 20.76 20.32 0 0 0
16/05/2017
20.55
 261,360 20.85 20.86 20.48 0 0 0
15/05/2017
20.85
 448,540 19.78 20.92 19.83 20 0 0.0
12/05/2017
19.78
 183,350 19.67 19.81 19.56 1,453,945 1,453,945 0
11/05/2017
19.67
 121,850 19.63 19.84 19.56 0 0 0
10/05/2017
19.63
 260,390 19.61 19.91 19.63 0 0 0
09/05/2017
19.61
 199,170 19.43 19.61 19.34 0 20 -0.0
08/05/2017
19.43
 67,420 19.56 19.59 19.32 0 0 0
05/05/2017
19.56
 142,540 19.53 19.67 19.44 0 0 0
04/05/2017
19.53
 225,890 19.17 19.56 19.22 0 0 0
03/05/2017
19.17
 73,610 18.99 19.27 18.87 0 0 0
28/04/2017
18.99
 102,600 18.97 18.99 18.87 0 0 0
27/04/2017
18.97
 76,780 18.66 18.98 18.66 195,170 194,570 0.1
26/04/2017
18.66
 145,010 18.59 18.91 18.59 0 0 0
25/04/2017
18.59
 73,220 18.87 18.87 18.50 0 0 0
24/04/2017
18.87
 150,250 18.93 19.10 18.87 0 600 -0.1
21/04/2017
18.93
 55,150 18.87 19.03 18.87 0 0 0
20/04/2017
18.87
 40,210 18.99 18.99 18.87 0 0 0
19/04/2017
18.99
 98,260 18.53 18.99 18.53 0 0 0
18/04/2017
18.53
 177,340 18.76 18.76 18.33 0 0 0
17/04/2017
18.76
 206,180 19.01 19.10 18.76 0 0 0
14/04/2017
19.01
 126,310 19.33 19.34 19.01 0 0 0
13/04/2017
19.33
 86,350 19.22 19.41 19.27 0 0 0
12/04/2017
19.22
 160,680 19.17 19.43 19.11 0 0 0
11/04/2017
19.17
 88,220 18.89 19.17 18.90 0 0 0
10/04/2017
18.89
 69,450 18.99 18.99 18.87 0 0 0
07/04/2017
18.99
 54,260 18.99 19.02 18.87 0 0 0
05/04/2017
18.99
 57,020 18.93 19.03 18.93 0 0 0
04/04/2017
18.93
 98,080 19.05 19.05 18.89 0 0 0
03/04/2017
19.05
 155,160 19.14 19.22 18.94 20,000 20,000 0
31/03/2017
19.14
 62,910 19.16 19.25 19.00 0 0 0
30/03/2017
19.16
 142,470 19.05 19.18 18.90 0 0 0
29/03/2017
19.05
 309,790 18.87 19.12 18.70 0 0 0
28/03/2017
18.87
 131,620 18.87 19.08 18.76 0 0 0
27/03/2017
18.87
 356,790 19.18 19.33 18.85 0 0 0
24/03/2017
19.18
 105,010 19.16 19.31 19.16 0 0 0
23/03/2017
19.16
 175,150 19.24 19.32 19.08 0 0 0
22/03/2017
19.24
 254,390 19.60 19.60 19.22 0 0 0
21/03/2017
19.60
 141,970 19.53 19.65 19.51 0 0 0
20/03/2017
19.53
 91,340 19.52 19.67 19.45 0 0 0
17/03/2017
19.52
 236,840 19.44 19.60 19.22 0 0 0
16/03/2017
19.44
 349,140 19.78 20.09 19.39 0 0 0
15/03/2017
19.78
 357,810 19.56 19.89 19.63 20,000 20,000 0
14/03/2017
19.56
 242,660 19.31 19.56 19.33 0 0 0
13/03/2017
19.31
 223,660 19.22 19.53 19.27 20,000 20,000 0
10/03/2017
19.22
 54,480 19.22 19.31 19.17 0 0 0
09/03/2017
19.22
 41,170 19.31 19.33 19.18 20,000 20,000 0
08/03/2017
19.31
 278,100 19.09 19.60 19.10 11,180 0 1.9
07/03/2017
19.09
 116,510 18.91 19.14 18.76 0 0 0
06/03/2017
18.91
 95,580 18.91 19.05 18.87 8,000 0 1.3
03/03/2017
18.91
 106,870 18.99 19.01 18.87 10 11,180 -1.9
02/03/2017
18.99
 100,290 18.93 19.22 18.87 70,000 70,000 0
01/03/2017
18.93
 104,490 19.00 19.00 18.86 20,000 28,000 -1.3
28/02/2017
19.00
 115,880 19.17 19.22 19.00 0 0 0
27/02/2017
19.17
 338,060 18.87 19.67 19.10 177,600 177,600 0
24/02/2017
18.87
 189,820 18.80 18.87 18.42 0 0 0
23/02/2017
18.80
 242,260 18.89 18.99 18.59 0 0 0
22/02/2017
18.89
 203,790 19.16 19.27 18.82 0 0 0
21/02/2017
19.16
 114,080 19.10 19.33 19.10 0 0 0
20/02/2017
19.10
 213,330 19.56 19.56 19.10 0 0 0
17/02/2017
19.56
 438,000 19.67 19.95 19.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |