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)
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
16/02/2017
19.67
 224,120 19.67 20.24 19.64 0 0 0
15/02/2017
19.67
 112,270 19.56 19.76 19.44 80 0 0.0
14/02/2017
19.56
 113,620 19.69 19.77 19.56 347,910 347,910 0
13/02/2017
19.69
 399,340 19.14 19.77 19.22 18,750 0 3.2
10/02/2017
19.14
 131,350 18.99 19.27 18.99 213,930 214,010 -0.0
09/02/2017
18.99
 249,940 19.19 19.20 18.80 60 0 0.0
08/02/2017
19.19
 204,010 19.37 19.37 18.99 0 18,750 -3.2
07/02/2017
19.37
 200,400 19.39 19.43 19.27 0 0 0
06/02/2017
19.39
 249,400 19.10 19.43 18.94 0 60 -0.0
03/02/2017
19.10
 122,970 19.22 19.43 19.00 0 0 0
02/02/2017
19.22
 422,570 18.19 19.22 18.20 0 0 0
25/01/2017
18.19
 82,160 18.08 18.19 18.02 0 0 0
24/01/2017
18.08
 120,870 18.00 18.08 17.96 0 0 0
23/01/2017
18.00
 62,600 18.14 18.18 17.91 75,000 75,000 0
20/01/2017
18.14
 74,860 17.91 18.19 17.86 0 0 0
19/01/2017
17.91
 37,760 17.96 18.08 17.91 0 0 0
18/01/2017
17.96
 82,110 17.96 18.03 17.96 0 0 0
17/01/2017
17.96
 106,820 18.02 18.02 17.91 0 0 0
16/01/2017
18.02
 83,590 18.14 18.19 18.02 0 0 0
13/01/2017
18.14
 84,390 18.19 18.23 18.09 0 0 0
12/01/2017
18.19
 205,680 18.19 18.47 18.19 0 0 0
11/01/2017
18.19
 348,450 17.87 18.19 17.91 0 0 0
10/01/2017
17.87
 180,070 17.82 18.01 17.64 0 0 0
09/01/2017
17.82
 126,740 17.94 17.96 17.79 40,000 40,000 0
06/01/2017
17.94
 210,050 17.94 18.07 17.85 1,115,800 1,115,800 0
05/01/2017
17.94
 116,930 17.89 17.94 17.85 0 0 0
04/01/2017
17.89
 75,090 17.82 17.94 17.75 50 0 0.0
03/01/2017
17.82
 127,640 17.74 17.85 17.62 0 0 0
30/12/2016
17.74
 739,330 18.08 18.08 17.68 3,494,720 34,370 586.3
29/12/2016
18.08
 319,690 18.10 18.19 17.91 0 50 -0.0
28/12/2016
18.10
 141,150 18.14 18.14 17.98 0 0 0
27/12/2016
18.14
 252,970 18.07 18.31 17.98 0 0 0
26/12/2016
18.07
 280,350 17.60 18.07 17.62 0 0 0
23/12/2016
17.60
 198,200 17.62 17.71 17.57 0 0 0
22/12/2016
17.62
 249,980 17.70 17.70 17.46 0 0 0
21/12/2016
17.70
 156,770 17.58 17.73 17.51 26,870 20,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |