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
(2025-11-04) 		2.90 3.55% 127,624,200 -2,392,100 -190.0
76.50
85.80
85.80
2 tháng
(2025-10-06) 		7.10 9.15% 314,033,800 -2,686,900 -203.2
76.50
85.80
85.80
3 tháng
(2025-09-05) 		9.70 12.93% 476,458,600 -27,309,400 -2,105.0
74
85.80
85.80
6 tháng
(2025-06-09) 		25.06 42.01% 1,046,980,200 -29,106,139 -2,435.8
59.64
85.80
85.80
12 tháng
(2024-12-09) 		24.47 40.62% 1,875,008,100 -9,866,487 -2,363.3
45.59
85.80
85.80
24 tháng
(2023-12-15) 		44.84 112.52% 4,101,315,700 19,130,791 -906.7
38.73
85.80
85.80
36 tháng
(2022-12-20) 		39.65 88.03% 5,354,587,200 -55,626,781 -4,165.9
34.33
85.80
85.80
60 tháng
(2020-12-30) 		47.18 125.75% 6,265,540,720 -41,828,322 -584.8
34.33
85.80
85.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
15.35
 130,260 15.18 15.52 15.12 0 0 0
20/09/2016
15.18
 106,800 14.90 15.24 14.90 230 0 0.0
19/09/2016
14.90
 264,460 15.25 15.26 14.78 60 0 0.0
16/09/2016
15.25
 151,300 15.05 15.42 15.12 0 0 0
15/09/2016
15.05
 172,940 15.44 15.44 15.05 0 230 -0.0
14/09/2016
15.44
 73,620 15.75 15.79 15.44 20,150 20,210 -0.0
13/09/2016
15.75
 93,000 15.35 15.80 15.35 1,018,580 1,018,580 0
12/09/2016
15.35
 246,870 15.92 15.92 15.26 0 0 0
09/09/2016
15.92
 377,010 16.37 16.37 15.69 0 0 0
08/09/2016
16.37
 144,480 16.37 16.49 16.26 0 0 0
07/09/2016
16.37
 148,920 16.60 16.60 15.92 0 0 0
06/09/2016
16.60
 135,710 16.49 16.71 16.37 0 0 0
05/09/2016
16.49
 150,500 16.26 16.49 16.15 0 0 0
01/09/2016
16.26
 217,600 16.37 16.49 16.15 0 0 0
31/08/2016
16.37
 267,210 16.37 16.71 16.15 7,500 0 1.1
30/08/2016
16.37
 240,460 15.58 16.37 15.69 0 0 0
29/08/2016
15.58
 474,240 16.26 16.49 15.58 0 0 0
26/08/2016
16.26
 319,450 16.15 16.60 16.15 0 7,500 -1.1
25/08/2016
16.15
 480,970 16.60 16.60 16.03 146,687 146,687 0
24/08/2016
16.60
 1,015,770 17.40 17.85 16.60 20 0 0.0
23/08/2016
17.40
 208,990 17.17 17.40 16.83 810 0 0.1
22/08/2016
17.17
 222,720 17.28 17.62 17.06 1,270 0 0.2
19/08/2016
17.28
 312,270 17.17 17.85 16.71 0 20 -0.0
18/08/2016
17.17
 173,180 17.51 17.51 17.06 1,000,000 1,000,810 -0.1
17/08/2016
17.51
 298,740 16.49 17.62 16.71 0 1,270 -0.2
16/08/2016
16.49
 423,840 16.03 17.06 16.15 20,000 20,000 0
15/08/2016
16.03
 293,800 15.58 16.26 15.46 0 0 0
12/08/2016
15.58
 128,800 15.80 16.26 15.58 0 0 0
11/08/2016
15.80
 366,120 15.01 15.80 14.90 0 0 0
10/08/2016
15.01
 154,070 14.90 15.24 14.78 0 0 0
09/08/2016
14.90
 99,040 15.01 15.24 14.90 0 0 0
08/08/2016
15.01
 81,890 15.01 15.24 15.01 1,290 0 0.2
05/08/2016
15.01
 156,700 14.67 15.12 14.67 1,400 0 0.2
04/08/2016
14.67
 149,850 14.10 14.78 14.44 0 0 0
03/08/2016
14.10
 175,840 14.10 14.21 13.87 0 1,290 -0.2
02/08/2016
14.10
 160,680 14.78 14.78 14.10 0 1,400 -0.2
01/08/2016
14.78
 202,820 15.24 15.35 14.78 300,000 300,000 0
29/07/2016
15.24
 102,870 15.12 15.46 15.12 0 0 0
28/07/2016
15.12
 120,870 14.78 15.35 14.67 0 0 0
27/07/2016
14.78
 57,150 14.78 14.90 14.67 0 0 0
26/07/2016
14.78
 56,150 15.12 15.12 14.78 0 0 0
25/07/2016
15.12
 67,230 15.35 15.35 14.78 0 0 0
22/07/2016
15.35
 384,670 14.67 15.35 14.10 20,000 20,000 0
21/07/2016
14.67
 266,080 15.12 15.35 14.44 0 0 0
20/07/2016
15.12
 280,260 15.92 15.92 15.12 10,000 0 1.4
19/07/2016
15.92
 255,690 15.80 15.92 15.46 9,430 0 1.3
18/07/2016
15.80
 224,360 15.58 15.92 15.58 930 0 0.1
15/07/2016
15.58
 278,440 15.92 16.03 15.12 0 10,000 -1.4
14/07/2016
15.92
 233,920 15.92 16.37 15.80 0 9,430 -1.3
13/07/2016
15.92
 207,820 15.35 16.03 15.46 18,290 930 2.4
12/07/2016
15.35
 183,060 15.01 15.35 14.67 30 0 0.0
11/07/2016
15.01
 222,850 14.78 15.46 14.67 0 0 0
08/07/2016
14.78
 121,180 14.90 15.12 14.67 2,549,312 2,567,602 -2.4
07/07/2016
14.90
 452,050 13.99 14.90 13.99 60 30 0.0
06/07/2016
13.99
 189,000 13.99 13.99 13.64 0 0 0
05/07/2016
13.99
 170,630 14.10 14.21 13.99 1,870 0 0.2
04/07/2016
14.10
 204,000 13.99 14.21 13.87 6,930 60 0.9
01/07/2016
13.99
 254,340 13.99 14.21 13.87 53,498 53,498 0
30/06/2016
13.99
 136,970 14.21 14.44 13.99 0 1,870 -0.2
29/06/2016
14.21
 299,110 13.53 14.21 13.42 188,704 194,754 -0.7
28/06/2016
13.53
 135,670 13.87 13.87 13.42 1,100 0 0.1
27/06/2016
13.87
 201,010 13.87 13.87 13.08 1,000,450 1,000,000 0.1
24/06/2016
13.87
 877,910 13.08 13.99 12.17 520 880 -0.0
23/06/2016
13.08
 448,580 12.28 13.08 12.17 0 1,100 -0.1
22/06/2016
12.28
 99,510 12.28 12.39 12.05 827,000 827,450 -0.0
21/06/2016
12.28
 264,300 12.17 12.51 12.05 23,310 21,730 0.2
20/06/2016
12.17
 288,080 11.37 12.17 11.83 2,500 0 0.3
17/06/2016
11.37
 154,070 11.60 11.71 11.14 1,400 0 0.1
16/06/2016
11.60
 118,040 11.31 11.71 11.31 0 2,100 -0.2
15/06/2016
11.31
 164,120 11.37 11.48 11.26 0 2,500 -0.3
14/06/2016
11.37
 313,590 10.69 11.37 10.57 0 1,400 -0.1
13/06/2016
10.69
 123,360 10.69 10.69 10.57 20 0 0.0
10/06/2016
10.69
 125,150 10.52 10.69 10.46 4,450 0 0.4
09/06/2016
10.52
 304,660 10.74 10.74 10.40 0 0 0
08/06/2016
10.74
 283,670 10.86 10.92 10.69 835,035 834,555 0.0
07/06/2016
10.86
 365,940 10.46 10.92 10.57 0 4,450 -0.4
06/06/2016
10.46
 555,590 10.01 10.52 10.06 0 0 0
03/06/2016
10.01
 303,770 9.72 10.06 9.72 0 500 -0.0
02/06/2016
9.72
 120,220 9.72 9.72 9.66 0 0 0
01/06/2016
9.72
 89,680 9.78 9.78 9.66 10 0 0.0
31/05/2016
9.78
 156,180 9.72 9.84 9.72 0 0 0
30/05/2016
9.72
 185,160 9.61 9.72 9.61 7,000 0 0.6
27/05/2016
9.61
 428,880 9.38 9.66 9.32 0 10 -0.0
26/05/2016
9.38
 279,620 9.55 9.61 9.38 400 0 0.0
25/05/2016
9.55
 184,200 9.49 9.55 9.44 2,800 7,000 -0.4
24/05/2016
9.49
 588,980 9.10 9.55 9.27 0 0 0
23/05/2016
9.10
 803,880 8.76 9.10 8.81 0 400 -0.0
20/05/2016
8.76
 42,320 8.70 8.81 8.64 0 2,800 -0.2
19/05/2016
8.70
 57,210 8.76 8.81 8.70 0 0 0
18/05/2016
8.76
 41,930 8.76 8.87 8.70 0 0 0
17/05/2016
8.76
 103,450 8.64 8.76 8.58 0 0 0
16/05/2016
8.64
 42,770 8.64 8.76 8.58 0 0 0
13/05/2016
8.64
 113,660 8.81 8.87 8.64 0 0 0
12/05/2016
8.81
 73,160 8.93 8.93 8.76 0 0 0
11/05/2016
8.93
 128,100 8.87 8.93 8.81 0 0 0
10/05/2016
8.87
 125,390 8.93 8.93 8.81 0 0 0
09/05/2016
8.93
 243,600 8.93 9.04 8.81 250 0 0.0
06/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2016
8.93
 225,130 8.76 8.98 8.87 20,000 20,000 0
05/05/2016
8.76
 341,280 8.64 8.76 8.59 20,000 20,000 0
04/05/2016
8.64
 322,850 8.36 8.81 8.36 0 250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |