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)
05/09/2016
16.23
 150,500 16.01 16.23 15.90 0 0 0
01/09/2016
16.01
 217,600 16.12 16.23 15.90 0 0 0
31/08/2016
16.12
 267,210 16.12 16.46 15.90 7,500 0 1.1
30/08/2016
16.12
 240,460 15.34 16.12 15.45 0 0 0
29/08/2016
15.34
 474,240 16.01 16.23 15.34 0 0 0
26/08/2016
16.01
 319,450 15.90 16.35 15.90 0 7,500 -1.1
25/08/2016
15.90
 480,970 16.35 16.35 15.79 146,687 146,687 0
24/08/2016
16.35
 1,015,770 17.13 17.58 16.35 20 0 0.0
23/08/2016
17.13
 208,990 16.91 17.13 16.57 810 0 0.1
22/08/2016
16.91
 222,720 17.02 17.35 16.79 1,270 0 0.2
19/08/2016
17.02
 312,270 16.91 17.58 16.46 0 20 -0.0
18/08/2016
16.91
 173,180 17.24 17.24 16.79 1,000,000 1,000,810 -0.1
17/08/2016
17.24
 298,740 16.23 17.35 16.46 0 1,270 -0.2
16/08/2016
16.23
 423,840 15.79 16.79 15.90 20,000 20,000 0
15/08/2016
15.79
 293,800 15.34 16.01 15.23 0 0 0
12/08/2016
15.34
 128,800 15.56 16.01 15.34 0 0 0
11/08/2016
15.56
 366,120 14.78 15.56 14.67 0 0 0
10/08/2016
14.78
 154,070 14.67 15.00 14.55 0 0 0
09/08/2016
14.67
 99,040 14.78 15.00 14.67 0 0 0
08/08/2016
14.78
 81,890 14.78 15.00 14.78 1,290 0 0.2
05/08/2016
14.78
 156,700 14.44 14.89 14.44 1,400 0 0.2
04/08/2016
14.44
 149,850 13.88 14.55 14.22 0 0 0
03/08/2016
13.88
 175,840 13.88 13.99 13.66 0 1,290 -0.2
02/08/2016
13.88
 160,680 14.55 14.55 13.88 0 1,400 -0.2
01/08/2016
14.55
 202,820 15.00 15.11 14.55 300,000 300,000 0
29/07/2016
15.00
 102,870 14.89 15.23 14.89 0 0 0
28/07/2016
14.89
 120,870 14.55 15.11 14.44 0 0 0
27/07/2016
14.55
 57,150 14.55 14.67 14.44 0 0 0
26/07/2016
14.55
 56,150 14.89 14.89 14.55 0 0 0
25/07/2016
14.89
 67,230 15.11 15.11 14.55 0 0 0
22/07/2016
15.11
 384,670 14.44 15.11 13.88 20,000 20,000 0
21/07/2016
14.44
 266,080 14.89 15.11 14.22 0 0 0
20/07/2016
14.89
 280,260 15.67 15.67 14.89 10,000 0 1.4
19/07/2016
15.67
 255,690 15.56 15.67 15.23 9,430 0 1.3
18/07/2016
15.56
 224,360 15.34 15.67 15.34 930 0 0.1
15/07/2016
15.34
 278,440 15.67 15.79 14.89 0 10,000 -1.4
14/07/2016
15.67
 233,920 15.67 16.12 15.56 0 9,430 -1.3
13/07/2016
15.67
 207,820 15.11 15.79 15.23 18,290 930 2.4
12/07/2016
15.11
 183,060 14.78 15.11 14.44 30 0 0.0
11/07/2016
14.78
 222,850 14.55 15.23 14.44 0 0 0
08/07/2016
14.55
 121,180 14.67 14.89 14.44 2,549,312 2,567,602 -2.4
07/07/2016
14.67
 452,050 13.77 14.67 13.77 60 30 0.0
06/07/2016
13.77
 189,000 13.77 13.77 13.44 0 0 0
05/07/2016
13.77
 170,630 13.88 13.99 13.77 1,870 0 0.2
04/07/2016
13.88
 204,000 13.77 13.99 13.66 6,930 60 0.9
01/07/2016
13.77
 254,340 13.77 13.99 13.66 53,498 53,498 0
30/06/2016
13.77
 136,970 13.99 14.22 13.77 0 1,870 -0.2
29/06/2016
13.99
 299,110 13.32 13.99 13.21 188,704 194,754 -0.7
28/06/2016
13.32
 135,670 13.66 13.66 13.21 1,100 0 0.1
27/06/2016
13.66
 201,010 13.66 13.66 12.88 1,000,450 1,000,000 0.1
24/06/2016
13.66
 877,910 12.88 13.77 11.98 520 880 -0.0
23/06/2016
12.88
 448,580 12.09 12.88 11.98 0 1,100 -0.1
22/06/2016
12.09
 99,510 12.09 12.20 11.87 827,000 827,450 -0.0
21/06/2016
12.09
 264,300 11.98 12.32 11.87 23,310 21,730 0.2
20/06/2016
11.98
 288,080 11.20 11.98 11.64 2,500 0 0.3
17/06/2016
11.20
 154,070 11.42 11.53 10.97 1,400 0 0.1
16/06/2016
11.42
 118,040 11.14 11.53 11.14 0 2,100 -0.2
15/06/2016
11.14
 164,120 11.20 11.31 11.08 0 2,500 -0.3
14/06/2016
11.20
 313,590 10.52 11.20 10.41 0 1,400 -0.1
13/06/2016
10.52
 123,360 10.52 10.52 10.41 20 0 0.0
10/06/2016
10.52
 125,150 10.36 10.52 10.30 4,450 0 0.4
09/06/2016
10.36
 304,660 10.58 10.58 10.24 0 0 0
08/06/2016
10.58
 283,670 10.69 10.75 10.52 835,035 834,555 0.0
07/06/2016
10.69
 365,940 10.30 10.75 10.41 0 4,450 -0.4
06/06/2016
10.30
 555,590 9.85 10.36 9.91 0 0 0
03/06/2016
9.85
 303,770 9.57 9.91 9.57 0 500 -0.0
02/06/2016
9.57
 120,220 9.57 9.57 9.52 0 0 0
01/06/2016
9.57
 89,680 9.63 9.63 9.52 10 0 0.0
31/05/2016
9.63
 156,180 9.57 9.68 9.57 0 0 0
30/05/2016
9.57
 185,160 9.46 9.57 9.46 7,000 0 0.6
27/05/2016
9.46
 428,880 9.24 9.52 9.18 0 10 -0.0
26/05/2016
9.24
 279,620 9.40 9.46 9.24 400 0 0.0
25/05/2016
9.40
 184,200 9.35 9.40 9.29 2,800 7,000 -0.4
24/05/2016
9.35
 588,980 8.96 9.40 9.12 0 0 0
23/05/2016
8.96
 803,880 8.62 8.96 8.68 0 400 -0.0
20/05/2016
8.62
 42,320 8.56 8.68 8.51 0 2,800 -0.2
19/05/2016
8.56
 57,210 8.62 8.68 8.56 0 0 0
18/05/2016
8.62
 41,930 8.62 8.73 8.56 0 0 0
17/05/2016
8.62
 103,450 8.51 8.62 8.45 0 0 0
16/05/2016
8.51
 42,770 8.51 8.62 8.45 0 0 0
13/05/2016
8.51
 113,660 8.68 8.73 8.51 0 0 0
12/05/2016
8.68
 73,160 8.79 8.79 8.62 0 0 0
11/05/2016
8.79
 128,100 8.73 8.79 8.68 0 0 0
10/05/2016
8.73
 125,390 8.79 8.79 8.68 0 0 0
09/05/2016
8.79
 243,600 8.79 8.90 8.68 250 0 0.0
06/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
06/05/2016
8.79
 225,130 8.62 8.84 8.73 20,000 20,000 0
05/05/2016
8.62
 341,280 8.51 8.62 8.46 20,000 20,000 0
04/05/2016
8.51
 322,850 8.24 8.68 8.24 0 250 -0.0
29/04/2016
8.24
 37,930 8.35 8.35 8.24 0 0 0
28/04/2016
8.35
 40,980 8.35 8.35 8.24 0 0 0
27/04/2016
8.35
 49,610 8.40 8.46 8.29 0 0 0
26/04/2016
8.40
 110,320 8.46 8.51 8.40 50,000 50,000 0
25/04/2016
8.46
 135,550 8.13 8.46 8.29 0 0 0
22/04/2016
8.13
 29,540 8.13 8.18 8.02 0 0 0
21/04/2016
8.13
 27,270 8.13 8.13 8.02 10 0 0.0
20/04/2016
8.13
 49,000 8.13 8.13 8.02 0 0 0
19/04/2016
8.13
 56,650 8.35 8.35 8.13 74,070 74,070 0
15/04/2016
8.35
 82,180 8.29 8.40 8.18 0 0 0
14/04/2016
8.29
 65,170 8.35 8.35 8.24 0 0 0
13/04/2016
8.35
 32,250 8.40 8.46 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |