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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |