CTCP Đầu tư Thế giới Di động (mwg)

84
-1.60
(-1.87%)
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
(2026-03-30) 		4.80 5.94% 140,356,400 2,106,826 -122.1
78
87.30
84
2 tháng
(2026-03-02) 		-4.40 -4.89% 337,630,700 1,950,126 -52.0
74.20
90
84
3 tháng
(2026-01-29) 		-3.90 -4.36% 489,243,900 -1,139,874 -329.0
74.20
93.70
84
6 tháng
(2025-10-31) 		3 3.63% 879,045,100 5,642,626 285.2
74.20
93.70
84
12 tháng
(2025-05-05) 		25.47 42.35% 1,990,954,400 -6,304,845 -2,100.0
59.05
93.70
84
24 tháng
(2024-05-09) 		27.99 48.59% 3,842,683,300 -22,530,022 -3,100.1
45.59
93.70
84
36 tháng
(2023-05-15) 		47.92 127.15% 5,892,852,200 -47,525,360 -3,701.0
34.33
93.70
84
60 tháng
(2021-05-25) 		38.90 83.30% 6,904,304,400 -39,248,385 -2,327.0
34.33
93.70
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
60.64
 11,379,200 62.11 62.11 60.15 854,400 1,405,000 -34.2
21/06/2024
62.11
 7,135,200 61.62 63.28 61.03 811,900 1,481,700 -42.5
20/06/2024
62.11
 5,638,200 61.81 62.11 61.13 1,304,000 1,136,900 11.2
19/06/2024
61.91
 7,686,100 60.54 62.30 60.25 1,710,800 735,300 61.9
18/06/2024
60.83
 7,174,700 60.74 61.13 59.76 880,300 2,129,000 -76.5
17/06/2024
60.64
 9,503,600 61.42 61.42 59.66 1,839,700 1,366,500 29.4
14/06/2024
61.62
 8,119,800 62.59 62.79 61.62 1,656,200 3,116,900 -93.1
13/06/2024
62.59
 7,862,300 62.30 62.99 61.71 1,234,500 2,662,700 -90.4
12/06/2024
62.01
 5,024,800 61.23 62.50 60.64 735,200 459,600 17.7
11/06/2024
60.93
 6,438,600 61.91 62.01 60.44 642,820 2,273,748 -101.6
10/06/2024
61.62
 4,849,000 60.83 61.91 60.64 908,202 620,791 18.1
07/06/2024
60.74
 4,298,200 60.93 61.42 60.44 886,300 1,396,343 -31.7
06/06/2024
60.54
 7,071,800 60.64 61.13 60.25 8,935,379 10,417,478 -91.7
05/06/2024
60.64
 13,778,200 61.62 61.91 60.25 1,189,000 3,398,000 -137.7
04/06/2024
62.40
 6,569,500 62.59 62.79 61.71 1,221,900 2,379,900 -73.5
03/06/2024
62.59
 8,257,800 62.50 62.69 61.81 911,900 2,944,100 -129.7
31/05/2024
62.20
 10,260,200 61.42 62.99 61.03 977,900 3,020,900 -129.6
30/05/2024
61.42
 14,761,100 58.58 61.42 57.90 2,230,500 3,413,500 -68.9
29/05/2024
59.17
 6,883,200 60.25 60.64 59.17 1,090,900 1,820,100 -44.8
28/05/2024
60.15
 9,931,000 59.07 61.42 58.78 738,700 1,236,900 -30.6
27/05/2024
58.68
 6,367,800 58.78 59.17 57.90 1,394,200 2,313,800 -54.7
24/05/2024
59.17
 13,646,200 59.86 60.35 57.61 1,275,000 3,455,700 -131.9
23/05/2024
60.64
 8,859,900 59.37 60.64 58.68 2,200,100 885,800 81.3
22/05/2024
59.66
 8,945,300 59.27 60.25 58.29 2,017,400 1,873,100 8.6
21/05/2024
59.17
 4,730,800 59.27 59.95 58.68 465,000 494,500 -1.8
20/05/2024
58.68
 9,202,200 58.68 60.25 58.19 1,167,000 2,914,700 -105.6
17/05/2024
58.29
 8,962,800 58.49 58.98 57.70 2,782,260 3,759,623 -58.2
16/05/2024
58.58
 12,942,100 59.56 59.76 58.39 3,958,300 464,900 210.9
15/05/2024
59.47
 13,069,600 59.27 60.74 58.68 5,605,100 777,000 295.6
14/05/2024
58.78
 16,222,000 57.22 59.66 56.73 4,921,300 1,219,700 221.7
13/05/2024
57.02
 7,241,900 57.61 57.61 56.73 3,117,500 1,013,400 123.3
10/05/2024
57.61
 9,750,700 57.51 57.70 56.14 2,750,300 1,545,400 71.0
09/05/2024
57.61
 10,475,400 57.70 57.90 57.12 3,159,400 1,286,800 110.2
08/05/2024
57.80
 8,126,500 57.31 58.00 56.92 2,450,200 1,317,600 66.9
07/05/2024
58.00
 9,460,000 57.51 58.19 56.24 3,190,600 1,082,300 123.8
06/05/2024
57.02
 11,257,200 54.87 57.51 54.57 2,429,400 646,900 101.5
03/05/2024
54.48
 29,616,700 54.48 55.94 53.79 11,074,300 1,307,600 545.5
02/05/2024
54.38
 21,954,900 54.77 55.55 53.50 5,637,400 1,283,900 239.7
26/04/2024
53.69
 11,864,700 52.33 53.79 51.84 5,777,100 742,000 274.7

Chính sách bảo mật | Điều khoản sử dụng |