CTCP Đầu tư Thế giới Di động (mwg)

71.30
-1.60
(-2.19%)
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
(2026-08-12) 		-1.10 -1.49% 48,703,300 -14,936 0
71.30
75.90
71.30
2 tháng
(2026-07-13) 		-1.93 -2.58% 161,070,900 3,699,073 0
62.33
75.90
71.30
3 tháng
(2026-06-15) 		-5.28 -6.76% 240,985,900 6,819,248 0
62.33
78.77
71.30
6 tháng
(2026-03-16) 		-6.46 -8.14% 609,347,300 -1,894,249 -976.4
62.33
85.96
71.30
12 tháng
(2025-09-16) 		-6.17 -7.80% 1,536,274,300 -1,382,049 -818.7
62.33
92.26
71.30
24 tháng
(2024-09-23) 		7.57 11.59% 3,435,977,200 1,531,859 -2,037.6
44.89
92.26
71.30
36 tháng
(2023-09-27) 		22.82 45.57% 5,756,887,900 -21,845,735 -2,756.3
33.80
92.26
71.30
60 tháng
(2021-10-07) 		12.25 20.19% 7,194,551,800 -31,871,280 -2,324.9
33.80
92.26
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2017
23.23
 596,460 22.80 23.80 22.85 0 0 0
22/06/2017
22.80
 398,150 22.06 22.80 22.06 0 0 0
21/06/2017
22.06
 314,390 21.90 22.10 21.81 0 0 0
20/06/2017
21.90
 420,950 21.47 22.13 21.47 0 0 0
19/06/2017
21.47
 171,770 21.49 21.54 21.40 0 0 0
16/06/2017
21.49
 176,730 21.61 21.68 21.45 0 0 0
15/06/2017
21.61
 166,790 21.56 21.74 21.54 0 0 0
14/06/2017
21.56
 215,100 21.45 21.56 21.34 0 0 0
13/06/2017
21.45
 228,320 21.79 21.83 21.40 0 0 0
12/06/2017
21.79
 120,460 21.97 22.06 21.74 0 0 0
09/06/2017
21.97
 139,610 22.13 22.28 21.90 53,830 53,830 0
08/06/2017
22.13
 290,590 21.90 22.24 21.86 1,790 0 0.2
07/06/2017
21.90
 359,430 21.72 21.95 21.56 20,000 20,000 0
06/06/2017
21.72
 258,430 21.45 21.79 21.34 0 0 0
05/06/2017
21.45
 146,690 21.56 21.61 21.31 0 1,790 -0.2
02/06/2017
21.56
 124,580 21.63 21.90 21.40 0 0 0
01/06/2017
21.63
 215,340 21.11 21.63 21.11 0 0 0
31/05/2017
21.11
 185,320 21.07 21.56 20.95 0 0 0
30/05/2017
21.07
 358,640 21.27 21.34 20.88 0 0 0
29/05/2017
21.27
 399,320 21.90 22.08 21.27 0 0 0
26/05/2017
21.90
 244,610 22.19 22.19 21.86 0 0 0
25/05/2017
22.19
 419,610 22.33 22.80 22.10 100,000 100,000 0
24/05/2017
22.33
 844,050 21.34 22.83 21.45 0 0 0
23/05/2017
21.34
 418,500 20.59 21.45 20.59 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
20.59
 695,190 20.32 21.45 20.55 0 0 0
19/05/2017
20.32
 303,350 20.19 20.34 20.19 0 0 0
18/05/2017
20.19
 201,390 20.15 20.38 20.04 0 0 0
17/05/2017
20.15
 185,390 20.23 20.44 20.01 0 0 0
16/05/2017
20.23
 261,360 20.53 20.54 20.16 0 0 0
15/05/2017
20.53
 448,540 19.48 20.60 19.53 20 0 0.0
12/05/2017
19.48
 183,350 19.37 19.50 19.26 1,453,945 1,453,945 0
11/05/2017
19.37
 121,850 19.32 19.54 19.26 0 0 0
10/05/2017
19.32
 260,390 19.31 19.60 19.32 0 0 0
09/05/2017
19.31
 199,170 19.13 19.31 19.04 0 20 -0.0
08/05/2017
19.13
 67,420 19.26 19.29 19.02 0 0 0
05/05/2017
19.26
 142,540 19.23 19.37 19.14 0 0 0
04/05/2017
19.23
 225,890 18.88 19.26 18.92 0 0 0
03/05/2017
18.88
 73,610 18.70 18.98 18.59 0 0 0
28/04/2017
18.70
 102,600 18.67 18.70 18.59 0 0 0
27/04/2017
18.67
 76,780 18.37 18.69 18.37 195,170 194,570 0.1
26/04/2017
18.37
 145,010 18.31 18.62 18.31 0 0 0
25/04/2017
18.31
 73,220 18.59 18.59 18.22 0 0 0
24/04/2017
18.59
 150,250 18.64 18.81 18.59 0 600 -0.1
21/04/2017
18.64
 55,150 18.59 18.74 18.59 0 0 0
20/04/2017
18.59
 40,210 18.70 18.70 18.59 0 0 0
19/04/2017
18.70
 98,260 18.25 18.70 18.25 0 0 0
18/04/2017
18.25
 177,340 18.47 18.47 18.05 0 0 0
17/04/2017
18.47
 206,180 18.72 18.81 18.47 0 0 0
14/04/2017
18.72
 126,310 19.03 19.04 18.72 0 0 0
13/04/2017
19.03
 86,350 18.92 19.11 18.98 0 0 0
12/04/2017
18.92
 160,680 18.88 19.13 18.82 0 0 0
11/04/2017
18.88
 88,220 18.60 18.88 18.61 0 0 0
10/04/2017
18.60
 69,450 18.70 18.70 18.59 0 0 0
07/04/2017
18.70
 54,260 18.70 18.73 18.59 0 0 0
05/04/2017
18.70
 57,020 18.64 18.74 18.64 0 0 0
04/04/2017
18.64
 98,080 18.75 18.75 18.60 0 0 0
03/04/2017
18.75
 155,160 18.84 18.92 18.65 20,000 20,000 0
31/03/2017
18.84
 62,910 18.87 18.95 18.71 0 0 0
30/03/2017
18.87
 142,470 18.75 18.89 18.61 0 0 0
29/03/2017
18.75
 309,790 18.59 18.83 18.42 0 0 0
28/03/2017
18.59
 131,620 18.59 18.79 18.47 0 0 0
27/03/2017
18.59
 356,790 18.89 19.03 18.56 0 0 0
24/03/2017
18.89
 105,010 18.87 19.01 18.87 0 0 0
23/03/2017
18.87
 175,150 18.94 19.02 18.79 0 0 0
22/03/2017
18.94
 254,390 19.30 19.30 18.92 0 0 0
21/03/2017
19.30
 141,970 19.23 19.35 19.21 0 0 0
20/03/2017
19.23
 91,340 19.22 19.37 19.16 0 0 0
17/03/2017
19.22
 236,840 19.14 19.30 18.92 0 0 0
16/03/2017
19.14
 349,140 19.48 19.78 19.09 0 0 0
15/03/2017
19.48
 357,810 19.26 19.58 19.32 20,000 20,000 0
14/03/2017
19.26
 242,660 19.01 19.26 19.03 0 0 0
13/03/2017
19.01
 223,660 18.92 19.23 18.98 20,000 20,000 0
10/03/2017
18.92
 54,480 18.92 19.01 18.88 0 0 0
09/03/2017
18.92
 41,170 19.01 19.03 18.89 20,000 20,000 0
08/03/2017
19.01
 278,100 18.80 19.30 18.81 11,180 0 1.9
07/03/2017
18.80
 116,510 18.62 18.84 18.47 0 0 0
06/03/2017
18.62
 95,580 18.62 18.75 18.59 8,000 0 1.3
03/03/2017
18.62
 106,870 18.70 18.72 18.59 10 11,180 -1.9
02/03/2017
18.70
 100,290 18.64 18.92 18.59 70,000 70,000 0
01/03/2017
18.64
 104,490 18.71 18.71 18.57 20,000 28,000 -1.3
28/02/2017
18.71
 115,880 18.88 18.92 18.71 0 0 0
27/02/2017
18.88
 338,060 18.59 19.37 18.81 177,600 177,600 0
24/02/2017
18.59
 189,820 18.51 18.59 18.14 0 0 0
23/02/2017
18.51
 242,260 18.60 18.70 18.31 0 0 0
22/02/2017
18.60
 203,790 18.87 18.98 18.53 0 0 0
21/02/2017
18.87
 114,080 18.81 19.03 18.81 0 0 0
20/02/2017
18.81
 213,330 19.26 19.26 18.81 0 0 0
17/02/2017
19.26
 438,000 19.37 19.65 19.11 0 0 0
16/02/2017
19.37
 224,120 19.37 19.93 19.34 0 0 0
15/02/2017
19.37
 112,270 19.26 19.46 19.14 80 0 0.0
14/02/2017
19.26
 113,620 19.39 19.47 19.26 347,910 347,910 0
13/02/2017
19.39
 399,340 18.84 19.47 18.92 18,750 0 3.2
10/02/2017
18.84
 131,350 18.70 18.98 18.70 213,930 214,010 -0.0
09/02/2017
18.70
 249,940 18.90 18.91 18.51 60 0 0.0
08/02/2017
18.90
 204,010 19.08 19.08 18.70 0 18,750 -3.2
07/02/2017
19.08
 200,400 19.09 19.13 18.98 0 0 0
06/02/2017
19.09
 249,400 18.81 19.13 18.65 0 60 -0.0
03/02/2017
18.81
 122,970 18.92 19.13 18.71 0 0 0
02/02/2017
18.92
 422,570 17.91 18.92 17.92 0 0 0
25/01/2017
17.91
 82,160 17.80 17.91 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |