CTCP Đầu tư Thế giới Di động (mwg)

84.90
-0.10
(-0.12%)
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)
13/11/2024
61.02
 7,232,500 59.94 61.42 59.44 2,138,818 1,315,938 51.4
12/11/2024
59.94
 10,600,700 62.20 62.30 59.94 1,241,400 1,699,900 -29.1
11/11/2024
62.11
 9,390,500 63.59 64.08 62.01 490,800 1,251,500 -48.2
08/11/2024
64.08
 4,698,600 64.47 64.47 63.59 470,200 222,900 16.1
07/11/2024
64.47
 5,244,200 64.87 64.87 63.88 1,300,300 571,000 47.6
06/11/2024
64.67
 5,415,900 64.77 64.77 64.08 0 0 0
05/11/2024
64.67
 5,272,300 63.98 64.67 63.88 1,240,900 1,313,200 -4.8
04/11/2024
64.18
 9,363,400 64.97 64.97 63.78 2,604,800 1,633,500 63.4
01/11/2024
65.06
 21,332,900 64.97 65.16 64.57 5,961,300 4,325,900 108.0
31/10/2024
65.56
 6,146,200 65.06 65.56 64.67 1,071,100 1,702,000 -41.8
30/10/2024
65.06
 8,927,400 65.56 65.56 64.77 1,497,500 1,762,700 -17.6
29/10/2024
65.56
 9,538,500 64.67 65.56 64.47 2,734,100 1,818,700 60.4
28/10/2024
64.57
 3,958,700 64.57 64.67 63.98 1,073,500 390,500 44.5
25/10/2024
64.57
 4,951,300 64.47 65.06 64.08 1,525,300 443,000 70.9
24/10/2024
64.47
 4,641,700 64.47 65.06 63.98 1,318,800 373,100 61.8
23/10/2024
64.77
 6,100,300 65.16 65.36 64.18 1,194,900 908,800 18.8
22/10/2024
65.36
 9,781,100 65.36 65.85 64.57 1,948,200 792,100 76.6
21/10/2024
64.87
 4,333,000 64.37 65.06 63.98 175,100 422,600 -16.3
18/10/2024
64.77
 6,162,200 64.97 65.16 64.28 1,088,300 10,200 70.9
17/10/2024
64.87
 6,628,300 64.87 64.87 64.28 733,100 873,700 -9.2
16/10/2024
64.57
 13,710,200 63.49 64.77 63.39 1,920,500 1,171,700 48.8
15/10/2024
63.49
 12,469,800 62.99 63.88 62.80 863,800 1,097,600 -14.7
14/10/2024
62.70
 8,405,400 63.98 64.08 62.70 886,600 1,623,100 -47.4
11/10/2024
63.59
 10,009,100 64.08 64.37 62.60 1,350,700 689,200 42.6
10/10/2024
64.08
 8,668,600 63.59 64.47 63.19 667,800 810,700 -9.3
09/10/2024
63.29
 20,847,000 64.08 64.37 62.70 2,233,400 4,603,700 -152.4
08/10/2024
64.28
 11,008,100 65.75 65.75 64.08 1,126,900 2,967,500 -121.0
07/10/2024
65.36
 5,548,200 65.75 66.15 64.97 914,400 408,600 33.5
04/10/2024
65.46
 5,272,300 65.56 65.85 65.26 515,500 710,800 -13.0
03/10/2024
65.36
 14,743,000 66.44 66.44 64.87 870,300 754,800 7.6
02/10/2024
66.44
 7,157,400 66.54 66.94 66.05 376,600 286,600 6.0
01/10/2024
66.84
 9,995,700 67.33 67.73 66.84 2,549,200 144,500 163.7
30/09/2024
67.13
 5,927,100 66.54 67.13 65.95 2,240,300 1,994,400 17.0
27/09/2024
66.54
 13,131,500 67.63 67.63 65.85 719,400 1,719,200 -67.7
26/09/2024
67.33
 7,182,600 67.82 68.51 67.33 1,034,700 508,700 36.0
25/09/2024
67.73
 5,446,300 67.53 67.73 67.04 1,755,900 522,900 84.4
24/09/2024
67.13
 6,640,500 66.54 67.82 66.54 2,084,900 707,200 94.0
23/09/2024
66.35
 5,047,700 67.04 67.04 65.85 2,004,900 973,100 69.5
20/09/2024
67.04
 5,016,600 67.63 67.73 67.04 642,400 481,500 11.0
19/09/2024
67.23
 5,280,600 67.53 67.53 66.74 1,226,000 723,400 34.2
18/09/2024
67.23
 10,676,700 65.95 67.63 65.85 2,093,900 2,466,700 -25.0
17/09/2024
65.85
 8,761,200 65.26 65.85 64.57 1,432,900 3,617,600 -143.8
16/09/2024
65.16
 5,295,500 65.95 66.05 65.06 569,500 1,186,100 -41.1
13/09/2024
66.25
 7,126,500 66.25 66.54 65.56 734,600 2,588,900 -124.3
12/09/2024
66.54
 3,872,500 67.04 67.04 66.25 362,800 1,046,000 -46.1
11/09/2024
66.84
 6,804,000 66.84 66.94 66.15 2,886,500 3,718,800 -56.3
10/09/2024
66.84
 6,456,200 66.54 67.73 66.54 1,813,700 1,451,300 24.6
09/09/2024
66.54
 3,677,000 66.74 67.04 66.25 0 0 0
06/09/2024
67.04
 8,345,500 66.64 67.04 65.85 876,600 924,000 -2.9
05/09/2024
66.94
 8,478,300 67.82 67.92 66.64 846,800 520,200 22.1
04/09/2024
68.12
 4,462,400 67.73 68.71 67.23 911,700 1,272,300 -24.8
30/08/2024
68.81
 5,295,100 68.12 68.81 67.73 1,786,500 881,900 63.5
29/08/2024
68.12
 4,226,000 67.92 68.42 67.63 1,245,500 613,500 43.7
28/08/2024
68.42
 6,602,000 68.71 68.71 67.73 1,946,400 2,092,100 -9.9
27/08/2024
68.81
 14,475,100 68.42 68.81 66.84 2,463,800 1,298,100 81.3
26/08/2024
68.81
 5,961,000 69.01 69.80 68.61 998,500 1,044,200 -3.4
23/08/2024
69.01
 4,425,700 69.01 69.20 68.32 1,024,700 1,176,500 -10.3
22/08/2024
69.01
 5,281,400 68.71 69.20 68.12 1,417,600 879,100 37.7
21/08/2024
68.81
 8,947,700 68.42 69.20 67.92 1,639,600 3,027,700 -96.4
20/08/2024
68.51
 8,137,200 68.02 68.51 67.33 1,857,800 436,100 98.3
19/08/2024
68.02
 6,418,900 68.02 68.71 67.63 1,108,800 1,376,000 -18.3
16/08/2024
68.02
 18,518,500 65.06 68.51 64.97 3,910,500 2,423,100 101.6
15/08/2024
64.97
 7,146,900 65.36 65.46 64.37 1,208,000 1,107,600 6.7
14/08/2024
65.66
 6,293,000 65.85 66.05 64.87 848,500 712,500 9.3
13/08/2024
65.75
 9,391,000 65.85 66.25 64.57 2,446,700 1,730,300 47.8
12/08/2024
65.66
 11,011,200 64.97 65.85 64.67 3,134,600 986,600 142.3
09/08/2024
64.67
 17,518,100 61.81 64.87 61.61 4,317,650 2,062,835 144.8
08/08/2024
61.51
 5,791,600 61.12 62.01 61.02 654,900 1,592,900 -58.4
07/08/2024
61.42
 4,794,900 61.42 61.61 60.63 845,500 2,160,900 -81.3
06/08/2024
61.42
 6,419,700 60.92 61.42 59.74 909,700 2,581,000 -102.3
05/08/2024
60.73
 11,577,700 60.63 61.42 59.44 725,900 2,043,700 -80.7
02/08/2024
62.01
 7,605,200 60.13 62.01 59.84 1,286,100 535,400 46.7
01/08/2024
61.22
 10,605,900 62.89 62.89 60.63 2,450,400 694,900 109.8
31/07/2024
62.89
 10,333,100 62.99 63.59 62.60 2,774,000 1,199,600 100.6
30/07/2024
62.11
 5,470,300 61.12 62.30 61.02 458,700 896,500 -27.0
29/07/2024
61.12
 5,340,200 60.53 61.51 60.23 458,700 896,500 -27.0
26/07/2024
60.13
 4,384,000 59.64 60.13 59.54 410,900 1,801,400 -84.5
25/07/2024
60.13
 4,903,300 59.15 60.13 58.85 415,600 641,600 -13.4
24/07/2024
60.53
 15,062,500 60.73 61.12 57.77 1,629,500 3,112,500 -89.1
23/07/2024
61.61
 9,198,000 64.08 64.08 61.12 915,051 755,000 9.8
22/07/2024
64.37
 5,883,400 64.28 64.47 62.89 373,500 854,600 -30.8
19/07/2024
64.67
 12,007,200 64.08 65.36 63.78 3,557,400 863,200 176.5
18/07/2024
64.08
 7,938,100 62.60 64.08 62.50 2,942,100 906,400 130.7
17/07/2024
62.60
 16,982,000 63.78 63.78 61.32 4,046,900 1,484,900 162.8
16/07/2024
63.19
 7,680,700 63.68 64.37 63.19 509,100 2,800,400 -148.0
15/07/2024
63.39
 3,694,800 63.98 64.08 63.19 422,500 1,159,300 -47.5
12/07/2024
63.88
 8,736,600 63.88 64.47 63.19 742,300 2,662,500 -124.1
11/07/2024
63.88
 8,302,000 64.47 64.77 63.68 886,100 2,294,700 -91.7
10/07/2024
64.28
 10,907,100 65.75 65.85 64.28 1,305,300 3,719,700 -159.6
09/07/2024
65.85
 7,977,800 66.25 66.25 65.36 1,008,100 2,249,700 -82.5
08/07/2024
66.05
 10,448,700 64.67 66.44 64.67 823,400 3,600,300 -184.7
05/07/2024
64.67
 7,939,400 64.28 64.87 64.08 1,323,700 1,362,100 -2.3
04/07/2024
64.18
 5,861,500 64.77 65.36 63.98 431,900 1,154,600 -47.2
03/07/2024
64.57
 7,436,000 64.97 65.46 64.18 501,600 1,826,300 -86.8
02/07/2024
65.06
 9,245,500 64.87 65.06 63.78 1,781,400 2,197,800 -26.1
01/07/2024
64.87
 21,785,800 61.71 64.87 61.12 1,837,500 1,882,700 -2.7
28/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2024
61.51
 6,187,200 62.20 62.20 60.73 1,190,200 2,033,100 -52.5
27/06/2024
62.01
 8,297,600 60.64 62.20 60.64 2,449,300 775,000 105.6
26/06/2024
61.23
 8,185,600 61.13 61.81 59.95 1,302,700 3,317,500 -124.5
25/06/2024
60.64
 6,381,000 60.64 61.32 60.25 889,300 2,965,700 -128.8

Chính sách bảo mật | Điều khoản sử dụng |