CTCP Đầu tư Thế giới Di động (mwg)

84.40
-0.60
(-0.71%)
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)
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
29/04/2016
8.36
 37,930 8.48 8.48 8.36 0 0 0
28/04/2016
8.48
 40,980 8.48 8.48 8.36 0 0 0
27/04/2016
8.48
 49,610 8.53 8.59 8.42 0 0 0
26/04/2016
8.53
 110,320 8.59 8.64 8.53 50,000 50,000 0
25/04/2016
8.59
 135,550 8.25 8.59 8.42 0 0 0
22/04/2016
8.25
 29,540 8.25 8.31 8.14 0 0 0
21/04/2016
8.25
 27,270 8.25 8.25 8.14 10 0 0.0
20/04/2016
8.25
 49,000 8.25 8.25 8.14 0 0 0
19/04/2016
8.25
 56,650 8.48 8.48 8.25 74,070 74,070 0
15/04/2016
8.48
 82,180 8.42 8.53 8.31 0 0 0
14/04/2016
8.42
 65,170 8.48 8.48 8.36 0 0 0
13/04/2016
8.48
 32,250 8.53 8.59 8.42 0 0 0
12/04/2016
8.53
 41,990 8.59 8.64 8.48 0 0 0
11/04/2016
8.59
 96,990 8.53 8.64 8.53 0 0 0
08/04/2016
8.53
 101,900 8.48 8.59 8.42 0 0 0
07/04/2016
8.48
 44,780 8.42 8.53 8.42 0 0 0
06/04/2016
8.42
 33,560 8.48 8.53 8.36 0 0 0
05/04/2016
8.48
 35,210 8.36 8.48 8.36 0 0 0
04/04/2016
8.36
 34,900 8.42 8.48 8.36 0 0 0
01/04/2016
8.42
 76,360 8.42 8.48 8.36 0 0 0
31/03/2016
8.42
 59,990 8.59 8.64 8.42 0 0 0
30/03/2016
8.59
 30,870 8.64 8.64 8.53 0 0 0
29/03/2016
8.64
 101,140 8.70 8.76 8.59 0 0 0
28/03/2016
8.70
 85,470 8.76 8.81 8.70 0 0 0
25/03/2016
8.76
 93,810 8.76 8.81 8.70 0 0 0
24/03/2016
8.76
 166,690 8.70 8.81 8.64 11,130 0 0.9
23/03/2016
8.70
 81,460 8.59 8.70 8.59 0 0 0
22/03/2016
8.59
 73,360 8.70 8.76 8.59 8,250 0 0.6
21/03/2016
8.70
 177,050 8.59 8.81 8.64 4,250 11,130 -0.5
18/03/2016
8.59
 79,290 8.59 8.64 8.53 0 0 0
17/03/2016
8.59
 195,920 8.59 8.70 8.48 3,820 8,250 -0.3
16/03/2016
8.59
 298,870 8.87 8.87 8.59 0 4,250 -0.3
15/03/2016
8.87
 113,840 8.87 8.87 8.76 9,000 0 0.7
14/03/2016
8.87
 90,150 8.87 8.98 8.81 118,500 121,320 -0.2
11/03/2016
8.87
 210,430 8.81 8.92 8.76 0 0 0
10/03/2016
8.81
 105,310 8.70 8.81 8.70 0 9,000 -0.7
09/03/2016
8.70
 109,120 8.76 8.81 8.70 1,000 1,000 -0.0
08/03/2016
8.76
 107,410 8.81 8.87 8.70 0 0 0
07/03/2016
8.81
 132,110 8.87 8.92 8.76 1,000 0 0.1
04/03/2016
8.87
 339,340 8.81 9.03 8.70 1,000 1,000 -0.0
03/03/2016
8.81
 86,750 8.81 8.81 8.76 1,000 0 0.1
02/03/2016
8.81
 393,160 8.42 8.81 8.42 0 1,000 -0.1
01/03/2016
8.42
 109,110 8.36 8.48 8.36 1,000 1,000 0
29/02/2016
8.36
 140,520 8.42 8.53 8.36 1,000 1,000 0.0
26/02/2016
8.42
 137,910 8.48 8.59 8.42 33,170 32,170 0.1
25/02/2016
8.48
 197,130 8.64 8.70 8.48 123,360 123,360 0
24/02/2016
8.64
 61,870 8.59 8.70 8.48 0 1,000 -0.1
23/02/2016
8.59
 265,520 8.48 8.70 8.53 10 1,000 -0.1
22/02/2016
8.48
 132,720 8.25 8.48 8.31 1,000 1,000 -0.0
19/02/2016
8.25
 52,460 8.31 8.36 8.25 0 0 0
18/02/2016
8.31
 133,790 8.03 8.36 8.03 0 0 0
17/02/2016
8.03
 91,360 8.09 8.14 8.03 0 1,000 -0.1
16/02/2016
8.09
 79,510 8.09 8.09 7.97 1,000 0 0.1
15/02/2016
8.09
 41,340 8.20 8.20 7.97 0 0 0
05/02/2016
8.20
 41,110 8.03 8.20 8.03 0 0 0
04/02/2016
8.03
 46,320 8.03 8.14 8.03 0 1,000 -0.1
03/02/2016
8.03
 38,030 8.03 8.03 7.92 0 0 0
02/02/2016
8.03
 51,310 8.03 8.09 7.97 0 0 0
01/02/2016
8.03
 105,090 8.03 8.09 7.92 0 0 0
29/01/2016
8.03
 149,010 7.81 8.03 7.81 0 0 0
28/01/2016
7.81
 32,570 7.97 7.97 7.81 0 0 0
27/01/2016
7.97
 55,080 7.92 7.97 7.86 0 0 0
26/01/2016
7.92
 59,150 8.03 8.03 7.81 125,670 125,670 0
25/01/2016
8.03
 175,000 7.58 8.03 7.75 12,500 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |