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)
06/09/2024
66.01
 8,345,500 65.62 66.01 64.84 876,600 924,000 -2.9
05/09/2024
65.91
 8,478,300 66.78 66.88 65.62 846,800 520,200 22.1
04/09/2024
67.08
 4,462,400 66.69 67.66 66.20 911,700 1,272,300 -24.8
30/08/2024
67.75
 5,295,100 67.08 67.75 66.69 1,786,500 881,900 63.5
29/08/2024
67.08
 4,226,000 66.88 67.37 66.59 1,245,500 613,500 43.7
28/08/2024
67.37
 6,602,000 67.66 67.66 66.69 1,946,400 2,092,100 -9.9
27/08/2024
67.75
 14,475,100 67.37 67.75 65.81 2,463,800 1,298,100 81.3
26/08/2024
67.75
 5,961,000 67.95 68.73 67.56 998,500 1,044,200 -3.4
23/08/2024
67.95
 4,425,700 67.95 68.14 67.27 1,024,700 1,176,500 -10.3
22/08/2024
67.95
 5,281,400 67.66 68.14 67.08 1,417,600 879,100 37.7
21/08/2024
67.75
 8,947,700 67.37 68.14 66.88 1,639,600 3,027,700 -96.4
20/08/2024
67.46
 8,137,200 66.98 67.46 66.30 1,857,800 436,100 98.3
19/08/2024
66.98
 6,418,900 66.98 67.66 66.59 1,108,800 1,376,000 -18.3
16/08/2024
66.98
 18,518,500 64.07 67.46 63.97 3,910,500 2,423,100 101.6
15/08/2024
63.97
 7,146,900 64.36 64.45 63.39 1,208,000 1,107,600 6.7
14/08/2024
64.65
 6,293,000 64.84 65.04 63.87 848,500 712,500 9.3
13/08/2024
64.75
 9,391,000 64.84 65.23 63.58 2,446,700 1,730,300 47.8
12/08/2024
64.65
 11,011,200 63.97 64.84 63.68 3,134,600 986,600 142.3
09/08/2024
63.68
 17,518,100 60.86 63.87 60.67 4,317,650 2,062,835 144.8
08/08/2024
60.57
 5,791,600 60.18 61.06 60.09 654,900 1,592,900 -58.4
07/08/2024
60.47
 4,794,900 60.47 60.67 59.70 845,500 2,160,900 -81.3
06/08/2024
60.47
 6,419,700 59.99 60.47 58.82 909,700 2,581,000 -102.3
05/08/2024
59.79
 11,577,700 59.70 60.47 58.53 725,900 2,043,700 -80.7
02/08/2024
61.06
 7,605,200 59.21 61.06 58.92 1,286,100 535,400 46.7
01/08/2024
60.28
 10,605,900 61.93 61.93 59.70 2,450,400 694,900 109.8
31/07/2024
61.93
 10,333,100 62.03 62.61 61.64 2,774,000 1,199,600 100.6
30/07/2024
61.15
 5,470,300 60.18 61.35 60.09 458,700 896,500 -27.0
29/07/2024
60.18
 5,340,200 59.60 60.57 59.31 458,700 896,500 -27.0
26/07/2024
59.21
 4,384,000 58.73 59.21 58.63 410,900 1,801,400 -84.5
25/07/2024
59.21
 4,903,300 58.24 59.21 57.95 415,600 641,600 -13.4
24/07/2024
59.60
 15,062,500 59.79 60.18 56.88 1,629,500 3,112,500 -89.1
23/07/2024
60.67
 9,198,000 63.10 63.10 60.18 915,051 755,000 9.8
22/07/2024
63.39
 5,883,400 63.29 63.48 61.93 373,500 854,600 -30.8
19/07/2024
63.68
 12,007,200 63.10 64.36 62.80 3,557,400 863,200 176.5
18/07/2024
63.10
 7,938,100 61.64 63.10 61.54 2,942,100 906,400 130.7
17/07/2024
61.64
 16,982,000 62.80 62.80 60.38 4,046,900 1,484,900 162.8
16/07/2024
62.22
 7,680,700 62.71 63.39 62.22 509,100 2,800,400 -148.0
15/07/2024
62.42
 3,694,800 63.00 63.10 62.22 422,500 1,159,300 -47.5
12/07/2024
62.90
 8,736,600 62.90 63.48 62.22 742,300 2,662,500 -124.1
11/07/2024
62.90
 8,302,000 63.48 63.77 62.71 886,100 2,294,700 -91.7
10/07/2024
63.29
 10,907,100 64.75 64.84 63.29 1,305,300 3,719,700 -159.6
09/07/2024
64.84
 7,977,800 65.23 65.23 64.36 1,008,100 2,249,700 -82.5
08/07/2024
65.04
 10,448,700 63.68 65.42 63.68 823,400 3,600,300 -184.7
05/07/2024
63.68
 7,939,400 63.29 63.87 63.10 1,323,700 1,362,100 -2.3
04/07/2024
63.19
 5,861,500 63.77 64.36 63.00 431,900 1,154,600 -47.2
03/07/2024
63.58
 7,436,000 63.97 64.45 63.19 501,600 1,826,300 -86.8
02/07/2024
64.07
 9,245,500 63.87 64.07 62.80 1,781,400 2,197,800 -26.1
01/07/2024
63.87
 21,785,800 60.77 63.87 60.18 1,837,500 1,882,700 -2.7
28/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2024
60.57
 6,187,200 61.25 61.25 59.79 1,190,200 2,033,100 -52.5
27/06/2024
61.06
 8,297,600 59.71 61.25 59.71 2,449,300 775,000 105.6
26/06/2024
60.29
 8,185,600 60.19 60.86 59.03 1,302,700 3,317,500 -124.5
25/06/2024
59.71
 6,381,000 59.71 60.38 59.32 889,300 2,965,700 -128.8
24/06/2024
59.71
 11,379,200 61.15 61.15 59.23 854,400 1,405,000 -34.2
21/06/2024
61.15
 7,135,200 60.67 62.31 60.09 811,900 1,481,700 -42.5
20/06/2024
61.15
 5,638,200 60.86 61.15 60.19 1,304,000 1,136,900 11.2
19/06/2024
60.96
 7,686,100 59.61 61.35 59.32 1,710,800 735,300 61.9
18/06/2024
59.90
 7,174,700 59.80 60.19 58.84 880,300 2,129,000 -76.5
17/06/2024
59.71
 9,503,600 60.48 60.48 58.75 1,839,700 1,366,500 29.4
14/06/2024
60.67
 8,119,800 61.63 61.83 60.67 1,656,200 3,116,900 -93.1
13/06/2024
61.63
 7,862,300 61.35 62.02 60.77 1,234,500 2,662,700 -90.4
12/06/2024
61.06
 5,024,800 60.29 61.54 59.71 735,200 459,600 17.7
11/06/2024
60.00
 6,438,600 60.96 61.06 59.52 642,820 2,273,748 -101.6
10/06/2024
60.67
 4,849,000 59.90 60.96 59.71 908,202 620,791 18.1
07/06/2024
59.80
 4,298,200 60.00 60.48 59.52 886,300 1,396,343 -31.7
06/06/2024
59.61
 7,071,800 59.71 60.19 59.32 8,935,379 10,417,478 -91.7
05/06/2024
59.71
 13,778,200 60.67 60.96 59.32 1,189,000 3,398,000 -137.7
04/06/2024
61.44
 6,569,500 61.63 61.83 60.77 1,221,900 2,379,900 -73.5
03/06/2024
61.63
 8,257,800 61.54 61.73 60.86 911,900 2,944,100 -129.7
31/05/2024
61.25
 10,260,200 60.48 62.02 60.09 977,900 3,020,900 -129.6
30/05/2024
60.48
 14,761,100 57.69 60.48 57.01 2,230,500 3,413,500 -68.9
29/05/2024
58.26
 6,883,200 59.32 59.71 58.26 1,090,900 1,820,100 -44.8
28/05/2024
59.23
 9,931,000 58.17 60.48 57.88 738,700 1,236,900 -30.6
27/05/2024
57.78
 6,367,800 57.88 58.26 57.01 1,394,200 2,313,800 -54.7
24/05/2024
58.26
 13,646,200 58.94 59.42 56.72 1,275,000 3,455,700 -131.9
23/05/2024
59.71
 8,859,900 58.46 59.71 57.78 2,200,100 885,800 81.3
22/05/2024
58.75
 8,945,300 58.36 59.32 57.40 2,017,400 1,873,100 8.6
21/05/2024
58.26
 4,730,800 58.36 59.03 57.78 465,000 494,500 -1.8
20/05/2024
57.78
 9,202,200 57.78 59.32 57.30 1,167,000 2,914,700 -105.6
17/05/2024
57.40
 8,962,800 57.59 58.07 56.82 2,782,260 3,759,623 -58.2
16/05/2024
57.69
 12,942,100 58.65 58.84 57.49 3,958,300 464,900 210.9
15/05/2024
58.55
 13,069,600 58.36 59.80 57.78 5,605,100 777,000 295.6
14/05/2024
57.88
 16,222,000 56.34 58.75 55.86 4,921,300 1,219,700 221.7
13/05/2024
56.15
 7,241,900 56.72 56.72 55.86 3,117,500 1,013,400 123.3
10/05/2024
56.72
 9,750,700 56.63 56.82 55.28 2,750,300 1,545,400 71.0
09/05/2024
56.72
 10,475,400 56.82 57.01 56.24 3,159,400 1,286,800 110.2
08/05/2024
56.92
 8,126,500 56.43 57.11 56.05 2,450,200 1,317,600 66.9
07/05/2024
57.11
 9,460,000 56.63 57.30 55.37 3,190,600 1,082,300 123.8
06/05/2024
56.15
 11,257,200 54.03 56.63 53.74 2,429,400 646,900 101.5
03/05/2024
53.64
 29,616,700 53.64 55.09 52.97 11,074,300 1,307,600 545.5
02/05/2024
53.54
 21,954,900 53.93 54.70 52.68 5,637,400 1,283,900 239.7
26/04/2024
52.87
 11,864,700 51.52 52.97 51.04 5,777,100 742,000 274.7
25/04/2024
51.81
 19,317,400 50.17 51.81 49.50 5,003,200 1,048,000 210.6
24/04/2024
50.37
 11,530,800 48.34 50.37 48.01 3,666,400 566,400 160.4
23/04/2024
47.96
 18,043,000 47.29 48.44 46.85 6,701,100 4,874,100 91.2
22/04/2024
46.80
 12,292,300 47.38 47.57 46.37 3,963,400 5,797,300 -88.6
19/04/2024
46.42
 9,473,100 47.43 47.48 46.27 538,400 2,559,400 -97.9
17/04/2024
47.57
 6,951,200 48.54 48.54 47.14 2,220,200 1,649,400 28.2
16/04/2024
48.06
 11,616,300 47.67 48.15 46.90 3,033,000 1,864,400 57.7
15/04/2024
48.06
 16,505,200 49.79 50.08 47.67 2,764,500 674,500 105.6
12/04/2024
50.08
 6,665,600 50.37 50.66 49.69 1,627,300 1,370,500 13.3

Chính sách bảo mật | Điều khoản sử dụng |