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)
18/11/2025
81.73
 4,417,900 81.23 81.92 80.64 892,900 952,800 -4.6
17/11/2025
81.14
 4,514,700 79.95 81.14 79.95 128,400 587,200 -37.4
14/11/2025
80.15
 3,951,700 77.98 80.74 77.98 166,700 638,700 -38.2
13/11/2025
78.87
 3,798,700 78.87 79.27 78.28 540,500 1,010,700 -37.6
12/11/2025
79.27
 5,083,400 76.80 79.27 76.70 647,300 1,066,000 -32.7
11/11/2025
76.80
 5,881,500 76.31 77.89 76.31 754,600 226,300 41.3
10/11/2025
75.62
 7,274,200 75.13 78.08 75.13 1,468,800 559,900 70.6
07/11/2025
75.33
 8,643,300 78.38 79.27 74.34 1,071,100 609,200 35.4
06/11/2025
79.07
 4,495,500 79.07 79.76 77.59 575,500 346,200 18.4
05/11/2025
78.97
 4,679,900 80.25 80.25 78.87 1,244,100 1,034,500 16.9
04/11/2025
80.55
 13,681,700 79.66 80.74 77.30 3,462,100 3,924,900 -35.9
03/11/2025
79.76
 6,146,600 81.73 82.02 79.76 1,302,600 1,562,600 -22.1
31/10/2025
81.33
 6,453,200 82.61 82.71 80.74 1,555,900 1,033,300 43.1
30/10/2025
82.61
 5,652,200 82.91 83.11 82.22 1,229,400 520,800 59.5
29/10/2025
82.81
 5,076,100 81.73 83.11 81.73 1,412,900 1,217,400 16.7
28/10/2025
82.91
 8,277,300 79.66 83.11 79.17 1,539,700 666,900 70.7
27/10/2025
79.76
 9,884,200 84.39 84.39 79.76 681,400 1,750,000 -89.7
24/10/2025
84.39
 9,652,900 84.19 84.58 81.53 1,129,500 1,415,800 -22.7
23/10/2025
84.39
 9,156,600 84.68 85.47 83.30 1,136,700 897,100 20.2
22/10/2025
83.20
 8,203,100 81.73 83.20 80.35 1,006,000 2,007,500 -82.1
21/10/2025
81.73
 12,062,300 81.04 81.73 79.27 2,510,200 2,525,000 -0.1
20/10/2025
79.66
 14,226,400 85.67 86.55 78.58 2,072,100 2,087,000 -6.4
17/10/2025
83.20
 9,880,500 83.50 84.58 82.51 2,594,100 1,769,000 69.3
16/10/2025
83.20
 6,629,400 82.02 83.50 81.73 909,500 479,000 36.3
15/10/2025
82.02
 5,687,400 82.71 83.40 81.73 875,400 1,724,200 -70.9
14/10/2025
82.91
 12,093,100 82.61 83.70 81.14 2,196,100 2,263,900 -5.7
13/10/2025
81.73
 7,962,500 79.95 81.73 79.76 1,255,700 207,600 86.4
10/10/2025
80.74
 7,593,200 80.15 80.74 79.36 860,800 1,785,200 -74.2
09/10/2025
80.25
 7,782,900 79.56 80.64 79.27 0 0 0
08/10/2025
79.56
 17,337,700 77.79 80.05 77.30 3,981,200 809,900 254.9
07/10/2025
76.80
 7,199,900 76.80 78.28 76.31 1,198,200 1,014,900 14.4
06/10/2025
76.41
 9,452,100 77.20 77.49 76.02 574,900 4,580,000 -310.8
03/10/2025
75.82
 9,671,700 75.82 76.21 74.24 1,185,400 4,604,300 -261.5
02/10/2025
75.92
 4,725,900 76.61 77.30 75.72 322,000 2,079,300 -136.6
01/10/2025
76.51
 4,989,600 76.31 77.10 76.02 585,700 2,578,700 -154.8
30/09/2025
76.51
 7,817,600 75.62 76.61 75.03 1,510,900 2,424,900 -70.5
29/09/2025
75.82
 6,021,900 76.70 76.70 75.42 938,600 1,683,600 -57.6
26/09/2025
76.70
 4,081,700 77.10 77.89 76.70 498,500 784,000 -22.4
25/09/2025
77.79
 5,302,400 77.59 77.79 76.90 620,500 2,214,500 -125.0
24/09/2025
77.98
 4,391,900 76.51 77.98 75.92 292,100 1,050,100 -58.6
23/09/2025
76.61
 4,466,900 75.62 77.00 75.13 1,474,200 196,300 99.0
22/09/2025
75.33
 8,126,100 76.70 76.70 74.83 1,039,800 2,895,500 -142.8
19/09/2025
77.39
 4,279,300 77.30 77.69 76.21 928,100 1,554,900 -48.5
18/09/2025
77.30
 8,718,800 76.80 77.30 75.52 1,648,900 2,510,400 -66.0
17/09/2025
76.80
 8,298,600 78.58 79.86 76.80 1,078,200 1,158,800 -7.1
16/09/2025
79.07
 8,927,700 78.38 80.15 77.69 837,700 1,052,500 -17.0
15/09/2025
78.28
 8,395,500 77.79 78.38 76.90 1,964,000 3,166,300 -94.2
12/09/2025
77.79
 7,900,100 77.59 78.18 76.61 600,200 1,883,600 -100.5
11/09/2025
77.59
 18,120,100 74.24 78.18 72.86 1,820,200 3,884,100 -163.6
10/09/2025
74.34
 7,770,800 74.44 75.13 73.36 869,800 4,721,000 -289.6
09/09/2025
74.83
 6,933,700 73.46 74.83 72.57 1,198,700 1,835,000 -47.0
08/09/2025
72.86
 13,715,000 73.36 75.62 72.86 2,497,600 2,977,400 -38.0
05/09/2025
73.85
 9,769,500 76.80 77.10 73.85 904,800 2,183,200 -99.1
04/09/2025
76.31
 12,031,500 74.83 76.31 72.77 1,044,000 2,994,100 -145.5
03/09/2025
74.64
 8,068,800 75.72 76.41 74.54 698,100 2,967,500 -173.6
29/08/2025
76.80
 9,402,500 76.80 77.00 75.42 1,849,200 1,997,200 -11.2
28/08/2025
76.11
 11,875,600 73.85 76.11 73.36 2,787,400 2,108,556 0
27/08/2025
73.85
 12,565,000 73.85 75.42 73.46 1,726,800 1,652,900 5.7
26/08/2025
72.47
 16,810,900 67.94 72.47 67.55 2,401,600 701,300 121.6
25/08/2025
67.74
 6,387,100 69.22 69.52 67.55 680,800 1,211,800 -37.1
22/08/2025
69.22
 10,901,700 68.83 69.52 67.35 2,335,300 1,677,500 46.5
21/08/2025
69.91
 12,495,000 68.34 70.50 68.14 1,338,100 1,105,900 16.9
20/08/2025
68.34
 11,461,600 67.45 69.62 67.06 2,431,500 2,705,200 -19.1
19/08/2025
66.96
 14,132,300 68.93 68.93 66.96 898,100 5,714,700 -329.6
18/08/2025
68.93
 8,199,100 69.52 69.91 68.14 1,282,300 3,216,200 -134.9
15/08/2025
69.42
 9,112,800 70.90 71.19 68.73 919,800 2,669,400 -123.8
14/08/2025
70.80
 9,930,500 69.91 70.80 69.02 613,500 2,062,000 -101.8
13/08/2025
69.81
 11,739,600 71.39 71.39 68.93 722,600 2,719,500 -141.8
12/08/2025
71.09
 7,809,000 71.19 71.39 69.91 603,800 1,695,200 -78.4
11/08/2025
70.99
 10,677,600 70.90 72.57 70.60 1,055,400 1,900,800 -60.7
08/08/2025
70.90
 11,116,900 71.49 71.68 69.42 1,157,200 1,510,200 -25.1
07/08/2025
71.29
 8,095,800 71.58 71.68 70.50 1,515,800 614,000 65.1
06/08/2025
71.29
 18,002,400 67.84 71.29 67.45 2,271,700 711,200 111.3
05/08/2025
68.24
 15,697,200 66.27 68.43 64.99 2,658,400 1,292,600 93.8
04/08/2025
65.97
 8,211,500 64.20 65.97 64.20 1,008,100 699,500 20.7
01/08/2025
64.20
 8,228,000 64.40 65.68 64.20 465,400 1,071,300 -39.9
31/07/2025
64.30
 14,552,200 66.17 66.76 64.20 867,400 2,543,900 -110.7
30/07/2025
66.07
 13,161,600 66.46 66.86 65.09 811,500 190,100 41.7
29/07/2025
65.58
 18,358,200 69.12 69.12 65.38 721,400 4,285,000 -243.7
28/07/2025
69.12
 9,571,200 69.52 69.91 68.53 198,000 913,000 -50.1
25/07/2025
69.02
 6,469,000 68.43 70.01 68.14 1,199,400 116,000 75.9
24/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2025
68.43
 6,607,100 68.93 68.93 67.74 84,600 924,900 -58.2
23/07/2025
68.43
 7,547,700 68.73 68.92 67.95 740,600 421,900 22.4
22/07/2025
68.34
 7,908,200 67.95 68.34 66.98 1,776,700 1,288,200 34.4
21/07/2025
67.95
 7,601,100 68.92 68.92 67.17 1,772,500 1,314,000 32.4
18/07/2025
68.63
 7,740,900 68.43 69.89 67.66 1,649,600 542,000 78.3
17/07/2025
68.43
 6,844,300 67.75 68.73 67.56 1,771,200 986,100 55.3
16/07/2025
67.95
 6,383,800 67.17 67.95 66.49 734,800 966,400 -15.7
15/07/2025
67.27
 10,076,100 67.37 69.31 67.27 900,200 1,108,500 -15.0
14/07/2025
66.98
 8,671,000 65.91 66.98 64.45 1,433,700 642,800 54.2
11/07/2025
65.91
 5,780,200 66.01 66.10 65.33 413,800 232,100 0
10/07/2025
66.01
 6,943,600 66.01 66.40 65.33 1,523,897 600,300 0
09/07/2025
65.72
 7,522,700 65.52 65.72 64.84 3,600,620 3,241,100 0
08/07/2025
65.23
 8,520,700 64.65 65.33 64.07 1,077,200 2,494,200 -94.0
07/07/2025
64.55
 6,683,300 64.65 64.84 63.87 1,313,300 1,920,200 -39.9
04/07/2025
64.36
 6,182,500 63.97 64.55 63.58 2,239,800 252,900 131.6
03/07/2025
63.48
 12,680,700 62.80 64.65 62.80 4,555,000 96,500 294.2
02/07/2025
62.90
 5,786,300 62.61 63.19 62.42 1,836,600 1,260,600 37.4
01/07/2025
62.61
 7,109,600 63.58 63.87 62.42 1,385,700 1,160,300 14.9
30/06/2025
63.58
 5,031,900 64.26 64.36 63.48 978,000 206,700 50.5

Chính sách bảo mật | Điều khoản sử dụng |