CTCP Đầu tư Thế giới Di động (mwg)

85.10
-0.70
(-0.82%)
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
(2025-11-04) 		2.90 3.55% 127,624,200 -2,392,100 -190.0
76.50
85.80
85.80
2 tháng
(2025-10-06) 		7.10 9.15% 314,033,800 -2,686,900 -203.2
76.50
85.80
85.80
3 tháng
(2025-09-05) 		9.70 12.93% 476,458,600 -27,309,400 -2,105.0
74
85.80
85.80
6 tháng
(2025-06-09) 		25.06 42.01% 1,046,980,200 -29,106,139 -2,435.8
59.64
85.80
85.80
12 tháng
(2024-12-09) 		24.47 40.62% 1,875,008,100 -9,866,487 -2,363.3
45.59
85.80
85.80
24 tháng
(2023-12-15) 		44.84 112.52% 4,101,315,700 19,130,791 -906.7
38.73
85.80
85.80
36 tháng
(2022-12-20) 		39.65 88.03% 5,354,587,200 -55,626,781 -4,165.9
34.33
85.80
85.80
60 tháng
(2020-12-30) 		47.18 125.75% 6,265,540,720 -41,828,322 -584.8
34.33
85.80
85.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
37.90
 4,161,100 37.90 38.14 37.21 543,700 406,800 5.2
30/11/2023
37.65
 4,030,900 38.00 38.24 37.65 482,500 427,400 2.1
29/11/2023
37.95
 8,518,200 37.31 38.58 37.31 586,900 3,721,900 -121.7
28/11/2023
37.17
 6,131,600 37.21 37.31 36.53 1,248,800 1,725,100 -18.2
27/11/2023
37.17
 5,269,900 37.65 37.70 37.17 733,700 645,700 3.2
24/11/2023
37.70
 11,181,000 37.07 37.70 36.33 1,697,600 1,526,100 5.9
23/11/2023
36.48
 8,073,600 39.12 39.42 36.48 241,400 1,277,000 -41.4
22/11/2023
38.93
 14,503,500 39.90 39.95 38.44 835,900 2,300,900 -58.4
21/11/2023
40.00
 5,778,700 40.59 40.59 39.71 528,900 1,103,500 -23.6
20/11/2023
39.66
 7,558,500 39.27 40.74 39.27 709,600 1,209,600 -20.7
17/11/2023
40.49
 10,996,900 40.59 41.57 39.76 1,204,500 2,758,400 -65.1
16/11/2023
40.59
 10,534,200 40.59 40.69 39.81 0 0 0
15/11/2023
40.98
 10,338,300 41.47 41.57 40.44 1,744,700 2,690,000 -40.0
14/11/2023
40.59
 15,235,500 40.10 41.18 39.90 2,105,421 5,225,898 -129.9
13/11/2023
39.12
 9,192,300 38.68 39.42 38.19 683,300 1,874,100 -47.4
10/11/2023
38.53
 11,053,600 38.88 39.42 38.14 871,400 673,700 7.8
09/11/2023
39.42
 12,143,300 39.61 40.44 39.02 802,800 2,123,600 -54.0
08/11/2023
38.73
 19,608,000 37.07 38.73 35.89 1,397,600 7,586,800 -235.7
07/11/2023
37.36
 10,423,200 37.07 38.58 36.68 1,760,200 2,547,400 -30.1
06/11/2023
37.21
 12,639,800 38.14 38.14 36.77 1,786,300 2,881,200 -41.7
03/11/2023
38.09
 12,409,700 36.19 38.34 36.19 2,586,100 1,114,600 56.5
02/11/2023
36.19
 21,181,700 34.33 36.58 32.86 2,748,400 10,845,700 -284.3
01/11/2023
34.33
 21,092,800 36.87 36.87 34.33 2,597,200 7,899,100 -187.8
31/10/2023
36.87
 13,210,100 39.61 39.81 36.87 1,043,500 3,590,000 -97.7
30/10/2023
39.61
 4,251,000 41.08 41.08 39.61 923,400 844,300 3.1
27/10/2023
41.08
 4,691,100 41.08 41.57 40.49 881,500 1,060,000 -7.6
26/10/2023
41.08
 15,050,000 42.54 42.54 39.61 2,901,600 1,337,400 64.8
25/10/2023
42.54
 4,769,400 42.06 43.23 42.06 146,200 837,000 -30.0
24/10/2023
42.06
 8,218,500 42.06 42.64 40.83 1,253,300 4,441,400 -135.2
23/10/2023
42.06
 8,575,600 43.72 43.87 41.66 676,700 4,358,000 -160.6
20/10/2023
43.72
 7,022,500 42.06 44.01 42.06 1,542,300 1,353,000 8.1
19/10/2023
42.06
 8,072,300 43.72 43.72 42.06 1,624,800 2,378,200 -33.5
18/10/2023
43.72
 11,414,600 45.28 45.97 42.69 1,835,100 1,701,100 4.5
17/10/2023
45.28
 7,887,900 47.53 47.83 45.28 912,900 1,566,900 -31.8
16/10/2023
47.53
 8,502,700 48.41 49.59 47.53 731,800 3,569,700 -141.3
13/10/2023
48.41
 9,845,400 47.34 48.41 47.39 1,199,200 3,710,300 -123.3
12/10/2023
47.34
 13,700,700 48.22 48.41 47.14 690,600 5,560,400 -237.7
11/10/2023
48.22
 3,478,300 47.78 48.22 47.53 252,800 187,800 3.2
10/10/2023
47.78
 4,821,300 46.90 48.36 47.34 563,600 420,100 7.0
09/10/2023
46.90
 6,457,800 47.24 47.83 46.60 238,000 459,200 -10.7
06/10/2023
47.24
 5,188,100 45.97 47.44 45.28 645,300 776,700 -6.1
05/10/2023
45.97
 6,348,200 48.12 48.80 45.97 519,100 1,341,300 -40.0
04/10/2023
48.12
 4,826,800 47.92 48.90 46.95 768,500 1,428,200 -32.5
03/10/2023
47.92
 8,976,200 50.76 50.76 47.24 1,858,900 1,148,000 35.2
02/10/2023
50.76
 4,207,600 51.45 51.84 50.66 526,800 670,300 -7.7
29/09/2023
51.45
 4,945,900 51.84 52.62 51.45 1,468,600 1,190,300 14.8
28/09/2023
51.84
 8,909,300 50.86 53.50 51.35 448,700 1,135,200 -36.5
27/09/2023
50.86
 4,904,400 50.37 50.86 49.10 1,174,300 311,600 43.9
26/09/2023
50.37
 8,271,400 49.88 50.56 49.39 1,023,400 1,766,800 -38.0
25/09/2023
49.88
 7,693,400 50.96 51.84 48.80 1,304,500 198,600 56.7
22/09/2023
50.96
 11,804,800 53.01 53.01 50.17 406,500 1,029,100 -32.6
21/09/2023
53.01
 9,500,900 54.57 54.57 53.01 899,200 853,100 1.9
20/09/2023
54.57
 6,834,800 54.28 54.97 53.40 141,300 1,933,100 -99.7
19/09/2023
54.28
 8,835,900 53.79 54.28 51.84 1,945,900 1,803,800 7.6
18/09/2023
53.79
 6,610,200 54.67 54.67 52.91 0 0 0
15/09/2023
54.67
 7,838,900 56.04 56.24 54.18 262,400 1,433,900 -66.1
14/09/2023
56.04
 8,439,000 56.24 57.22 55.85 794,600 1,474,600 -39.4
13/09/2023
56.24
 16,051,000 54.57 58.00 54.28 1,359,600 2,720,400 -79.0
12/09/2023
54.57
 4,794,300 53.30 54.57 52.81 367,600 483,400 -6.3
11/09/2023
53.30
 8,457,600 54.28 54.97 52.62 1,683,500 1,453,500 12.5
08/09/2023
54.28
 7,805,800 53.79 55.26 53.30 1,644,900 1,413,000 12.6
07/09/2023
53.79
 5,993,300 53.79 54.57 53.11 1,052,900 339,800 39.2
06/09/2023
53.79
 5,121,300 53.11 54.38 52.62 353,800 292,400 3.3
05/09/2023
53.11
 8,353,500 52.62 54.28 52.23 991,600 475,300 27.7
31/08/2023
52.62
 5,206,100 52.62 53.21 52.33 894,200 456,200 23.6
30/08/2023
52.62
 7,312,500 51.74 53.30 51.74 1,160,900 290,200 47.0
29/08/2023
51.74
 8,303,900 50.56 52.03 50.37 1,269,600 1,094,100 9.3
28/08/2023
50.56
 8,495,500 49.39 50.76 49.29 1,030,700 2,902,200 -96.2
25/08/2023
49.39
 7,139,000 49.20 50.27 48.90 308,400 2,918,000 -132.2
24/08/2023
49.20
 5,727,600 48.61 49.68 48.61 214,300 1,529,000 -66.3
23/08/2023
48.61
 4,957,900 48.90 49.59 48.12 1,043,500 1,276,200 -11.4
22/08/2023
48.90
 10,145,800 47.92 49.10 46.31 1,139,800 2,497,600 -67.5
21/08/2023
47.92
 7,064,800 49.10 49.39 47.68 65,300 1,842,500 -87.8
18/08/2023
49.10
 14,262,600 52.72 52.72 49.10 647,000 1,257,800 -30.2
17/08/2023
52.72
 7,226,900 52.62 53.99 52.23 197,500 1,139,900 -51.1
16/08/2023
52.62
 5,141,100 52.81 53.11 51.84 0 160,300 -8.6
15/08/2023
52.81
 8,379,700 53.01 54.67 52.81 274,800 837,000 -30.9
14/08/2023
53.01
 9,615,900 52.13 53.11 51.45 13,000 463,500 -24.1
11/08/2023
52.13
 6,318,800 50.86 52.13 49.88 331,300 36,600 15.5
10/08/2023
50.86
 4,979,900 51.45 51.84 50.56 694,500 559,900 7.1
09/08/2023
51.45
 8,966,000 52.42 52.42 50.86 1,395,000 203,000 63.1
08/08/2023
52.42
 5,735,000 52.62 53.11 52.23 1,841,700 331,300 81.1
07/08/2023
52.62
 6,494,400 51.84 53.69 52.13 390,700 694,600 -16.4
04/08/2023
51.84
 7,529,400 51.54 52.03 51.15 420,100 716,400 -15.8
03/08/2023
51.54
 7,997,000 50.56 52.52 50.27 119,100 1,140,600 -54.0
02/08/2023
50.56
 5,318,300 50.56 51.35 50.47 372,800 1,341,900 -50.4
01/08/2023
50.56
 7,531,800 52.52 52.91 50.56 438,800 849,100 -21.5
31/07/2023
52.52
 7,864,600 53.30 53.30 51.45 0 119,200 -6.3
28/07/2023
53.30
 3,871,700 52.91 53.69 52.03 0 372,800 -20.1
27/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2023
52.91
 5,823,100 50.96 53.30 51.05 0 439,000 -23.7
26/07/2023
50.96
 5,446,900 51.92 52.51 50.37 6,700 0 0.4
25/07/2023
51.92
 4,429,400 52.80 52.80 51.25 0 700 -0.0
24/07/2023
52.80
 4,072,400 50.86 52.80 50.37 0 0 0
21/07/2023
50.86
 11,731,700 47.57 50.86 47.42 0 1,150,000 -59.3
20/07/2023
47.57
 5,454,300 47.23 47.95 46.89 0 0 0
19/07/2023
47.23
 3,341,600 46.55 47.42 46.45 2,700 0 0.1
18/07/2023
46.55
 4,613,000 47.13 47.13 46.26 3,200 31,800 -1.4
17/07/2023
47.13
 2,785,300 47.57 48.29 47.13 0 0 0
14/07/2023
47.57
 5,161,700 47.81 47.81 46.98 0 652,700 -32.1
13/07/2023
47.81
 4,813,500 47.57 48.34 47.61 0 3,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |