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)
01/08/2024
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
25/04/2024
52.62
 19,317,400 50.96 52.62 50.27 5,003,200 1,048,000 210.6
24/04/2024
51.15
 11,530,800 49.10 51.15 48.76 3,666,400 566,400 160.4
23/04/2024
48.71
 18,043,000 48.02 49.20 47.58 6,701,100 4,874,100 91.2
22/04/2024
47.53
 12,292,300 48.12 48.32 47.09 3,963,400 5,797,300 -88.6
19/04/2024
47.14
 9,473,100 48.17 48.22 46.99 538,400 2,559,400 -97.9
17/04/2024
48.32
 6,951,200 49.29 49.29 47.88 2,220,200 1,649,400 28.2
16/04/2024
48.80
 11,616,300 48.41 48.90 47.63 3,033,000 1,864,400 57.7
15/04/2024
48.80
 16,505,200 50.56 50.86 48.41 2,764,500 674,500 105.6
12/04/2024
50.86
 6,665,600 51.15 51.45 50.47 1,627,300 1,370,500 13.3
11/04/2024
51.15
 6,968,900 50.08 51.64 50.08 2,733,100 1,300,500 74.8
10/04/2024
50.86
 10,159,900 51.74 52.03 50.56 1,690,400 2,619,800 -48.5
09/04/2024
51.64
 19,487,100 48.90 51.93 48.71 6,959,100 1,692,700 276.1
08/04/2024
48.90
 6,085,000 49.88 49.88 48.71 1,641,100 1,313,400 16.4
05/04/2024
49.88
 8,145,300 48.90 50.37 48.36 3,553,900 1,170,300 121.0
04/04/2024
49.59
 13,048,500 48.90 49.59 47.92 4,206,300 2,007,000 110.4
03/04/2024
49.10
 14,384,300 49.88 50.08 48.80 2,919,900 3,706,400 -40.2
02/04/2024
50.47
 12,311,500 49.88 50.47 48.85 2,307,900 917,600 70.7
01/04/2024
50.27
 13,699,100 49.68 51.45 49.59 3,117,800 611,400 129.7
29/03/2024
49.98
 11,812,000 49.88 50.86 49.68 3,772,500 477,700 169.7
28/03/2024
49.88
 11,651,700 49.68 51.05 49.29 1,489,400 813,200 34.7
27/03/2024
49.59
 12,737,300 47.73 50.27 47.48 1,173,000 581,000 29.5
26/03/2024
47.58
 7,523,200 47.24 47.83 46.75 830,600 3,749,800 -140.7
25/03/2024
47.24
 10,366,400 47.92 49.20 47.24 773,400 736,200 1.8
22/03/2024
48.02
 12,080,800 47.63 48.32 46.95 1,279,700 475,700 39.0
21/03/2024
47.44
 9,096,600 47.44 47.88 46.95 1,394,600 336,300 51.1
20/03/2024
46.95
 20,639,900 44.60 47.58 44.60 2,860,700 1,622,700 59.8
19/03/2024
44.50
 8,063,800 44.99 45.38 44.35 106,200 969,400 -39.4
18/03/2024
44.89
 12,153,200 46.16 46.90 44.65 1,495,300 1,184,200 14.2
15/03/2024
46.31
 8,865,700 46.21 46.65 45.53 1,166,900 1,320,400 -7.1
14/03/2024
46.21
 13,304,100 47.73 47.92 46.07 1,590,700 2,764,800 -56.2
13/03/2024
47.48
 8,934,000 45.77 47.63 45.77 2,195,700 766,700 68.5
12/03/2024
45.72
 16,650,100 45.14 46.85 45.04 2,676,700 8,265,700 -262.7
11/03/2024
45.38
 13,804,500 46.46 47.24 45.23 3,556,000 4,251,700 -32.9

Chính sách bảo mật | Điều khoản sử dụng |