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)
30/08/2017
25.11
 1,158,810 24.56 25.22 24.51 0 0 0
29/08/2017
24.56
 509,890 24.28 24.76 24.35 0 0 0
28/08/2017
24.28
 385,200 24.21 24.28 24.10 0 0 0
25/08/2017
24.21
 275,330 24.17 24.28 23.98 0 0 0
24/08/2017
24.17
 444,160 23.85 24.21 23.82 0 0 0
23/08/2017
23.85
 452,770 24.10 24.19 23.82 0 0 0
22/08/2017
24.10
 199,310 24.31 24.47 24.10 0 0 0
21/08/2017
24.31
 278,040 24.21 24.35 24.12 0 0 0
18/08/2017
24.21
 319,960 24.21 24.49 23.96 0 0 0
17/08/2017
24.21
 434,080 24.63 24.63 24.21 0 0 0
16/08/2017
24.63
 266,480 24.60 24.88 24.58 0 1,250 -0.1
15/08/2017
24.60
 384,890 24.42 24.88 24.42 0 0 0
14/08/2017
24.42
 229,930 24.26 24.58 24.19 0 0 0
11/08/2017
24.26
 357,440 24.12 24.42 24.01 130,000 130,000 0
10/08/2017
24.12
 314,170 23.92 24.21 23.62 0 0 0
09/08/2017
23.92
 642,160 24.54 24.54 23.85 0 0 0
08/08/2017
24.54
 401,650 25.04 25.04 24.47 0 0 0
07/08/2017
25.04
 992,150 24.42 25.20 24.56 150,000 150,000 0
04/08/2017
24.42
 975,130 22.95 24.42 23.27 0 0 0
03/08/2017
22.95
 327,450 22.82 23.14 22.72 0 0 0
02/08/2017
22.82
 183,370 22.82 23.04 22.72 0 0 0
01/08/2017
22.82
 187,240 23.04 23.16 22.72 0 18,730 -1.9
31/07/2017
23.04
 230,400 23.16 23.23 22.93 0 0 0
28/07/2017
23.16
 256,490 22.82 23.16 22.82 0 0 0
27/07/2017
22.82
 207,900 22.93 23.04 22.72 0 0 0
26/07/2017
22.93
 218,910 22.61 23.16 22.61 0 0 0
25/07/2017
22.61
 219,850 22.38 22.65 22.43 0 0 0
24/07/2017
22.38
 334,540 22.24 22.63 22.24 0 0 0
21/07/2017
22.24
 744,800 23.04 23.16 22.13 0 0 0
20/07/2017
23.04
 421,830 23.41 23.41 22.93 0 0 0
19/07/2017
23.41
 195,430 23.43 23.48 23.27 0 0 0
18/07/2017
23.43
 156,360 23.66 23.66 23.27 0 0 0
17/07/2017
23.66
 566,470 23.39 24.05 23.39 0 250 -0.0
14/07/2017
23.39
 150,230 23.53 23.53 23.39 0 0 0
13/07/2017
23.53
 162,470 23.50 23.59 23.30 0 0 0
12/07/2017
23.50
 201,330 23.27 23.53 23.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |