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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |