CTCP Đầu tư Thế giới Di động (mwg)

85.50
0.50
(0.59%)
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)
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
12/07/2023
47.57
 4,490,200 47.27 47.76 46.69 0 0 0
11/07/2023
47.27
 8,177,100 46.26 47.27 45.87 0 35,100 -1.7
10/07/2023
46.26
 10,232,900 44.08 46.26 44.37 420,000 1,356,700 -44.8
07/07/2023
44.08
 7,401,500 41.85 44.08 41.70 0 0 0
06/07/2023
41.85
 4,541,700 42.14 42.38 41.51 0 0 0
05/07/2023
42.14
 6,770,800 41.95 43.06 42.00 0 420,000 -18.3
04/07/2023
41.95
 4,287,800 41.66 42.29 41.32 0 310,000 -13.4
03/07/2023
41.66
 1,799,500 41.95 42.29 41.46 0 0 0
30/06/2023
41.95
 3,505,400 41.56 42.53 41.17 0 2,400 -0.1
29/06/2023
41.56
 2,949,200 42.19 42.53 41.56 0 800 -0.0
28/06/2023
42.19
 3,512,900 42.82 43.06 41.85 0 119,700 -5.3
27/06/2023
42.82
 2,478,000 42.72 43.50 42.38 0 0 0
26/06/2023
42.72
 5,257,800 41.61 43.11 41.27 0 2,000 -0.1
23/06/2023
41.61
 2,030,200 41.70 41.85 41.37 0 0 0
22/06/2023
41.70
 4,105,500 41.37 42.29 41.03 0 0 0
21/06/2023
41.37
 2,565,900 41.17 41.37 40.88 0 0 0
20/06/2023
41.17
 2,476,500 40.20 41.17 40.30 0 0 0
19/06/2023
40.20
 2,063,100 40.06 40.40 39.82 0 0 0
16/06/2023
40.06
 4,410,000 40.40 40.98 39.86 0 0 0
15/06/2023
40.40
 2,810,300 40.74 41.07 40.15 0 4,800 -0.2
14/06/2023
40.74
 3,321,400 41.66 41.66 40.74 0 0 0
13/06/2023
41.66
 3,399,100 41.66 42.04 41.27 0 0 0
12/06/2023
41.66
 7,248,100 40.11 41.66 40.20 0 0 0
09/06/2023
40.11
 4,124,000 39.38 40.11 39.23 0 0 0
08/06/2023
39.38
 4,513,900 40.49 40.69 39.33 0 1,000 -0.0
07/06/2023
40.49
 4,745,100 40.49 40.64 39.77 0 3,000 -0.1
06/06/2023
40.49
 4,665,200 39.91 40.74 39.77 0 0 0
05/06/2023
39.91
 6,617,800 39.52 40.30 39.52 0 0 0
02/06/2023
39.52
 5,707,900 38.07 39.57 37.97 0 0 0
01/06/2023
38.07
 2,907,500 37.97 38.27 37.49 0 15,000 -0.6
31/05/2023
37.97
 1,975,100 38.17 38.22 37.73 0 200 -0.0
30/05/2023
38.17
 4,818,400 37.49 38.56 37.64 0 0 0
29/05/2023
37.49
 2,263,500 37.01 37.49 36.96 0 0 0
26/05/2023
37.01
 882,500 36.81 37.20 36.81 0 0 0
25/05/2023
36.81
 1,477,500 36.76 37.20 36.62 0 0 0
24/05/2023
36.76
 1,246,300 37.10 37.25 36.72 0 0 0
23/05/2023
37.10
 1,354,100 37.15 37.59 37.01 0 0 0
22/05/2023
37.15
 1,420,700 36.96 37.44 36.86 0 100 -0.0
19/05/2023
36.96
 1,567,200 37.01 37.01 36.62 0 0 0
18/05/2023
37.01
 1,537,800 36.96 37.49 36.91 0 0 0
17/05/2023
36.96
 1,326,900 37.25 37.44 36.76 2,300 0 0.1
16/05/2023
37.25
 2,129,700 37.68 37.73 37.01 0 0 0
15/05/2023
37.68
 2,782,400 37.78 38.17 37.64 0 400 -0.0
12/05/2023
37.78
 2,033,800 37.49 37.88 37.01 0 2,300 -0.1
11/05/2023
37.49
 1,659,900 37.78 38.12 37.35 0 0 0
10/05/2023
37.78
 2,354,900 36.76 37.78 36.72 0 0 0
09/05/2023
36.76
 931,100 36.81 37.15 36.67 0 2,000 -0.1
08/05/2023
36.81
 1,190,600 36.62 37.05 36.62 0 301,100 -11.4
05/05/2023
36.62
 1,173,200 36.81 36.91 36.47 500 0 0.0
04/05/2023
36.81
 2,300,900 37.68 37.68 36.72 0 0 0
28/04/2023
37.68
 1,826,600 37.44 37.83 37.39 0 0 0
27/04/2023
37.44
 1,286,400 37.20 37.44 36.96 0 500 -0.0
26/04/2023
37.20
 1,835,600 36.52 37.20 36.47 50,000 50,000 0
25/04/2023
36.52
 2,735,300 37.20 37.59 36.33 1,466,056 1,466,056 0
24/04/2023
37.20
 3,211,100 38.07 38.07 37.05 2,067,100 2,067,100 0
21/04/2023
38.07
 2,811,100 38.80 39.14 38.07 450,000 450,000 0
20/04/2023
38.80
 1,246,900 39.23 39.23 38.65 0 0 0
19/04/2023
39.23
 2,949,400 38.70 40.01 38.75 801,400 801,400 0
18/04/2023
38.70
 2,755,700 38.60 39.48 38.70 875,000 875,000 0
17/04/2023
38.60
 1,406,900 38.75 38.75 38.31 464,400 464,400 0
14/04/2023
38.75
 2,679,300 39.77 40.11 38.75 0 0 0.0
13/04/2023
39.77
 3,135,000 39.48 40.01 39.38 581,072 581,000 0.0
12/04/2023
39.48
 3,970,800 39.43 40.40 39.23 1,695,700 1,695,700 0
11/04/2023
39.43
 2,852,300 39.72 39.72 38.94 2,897,200 2,897,200 0

Chính sách bảo mật | Điều khoản sử dụng |