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)
22/09/2022
67.91
 4,254,200 67.81 68.59 66.17 1,297,200 1,465,000 -11.8
21/09/2022
67.81
 3,106,200 69.46 69.46 67.81 260,000 260,000 0
20/09/2022
69.46
 3,380,900 68.30 69.75 67.04 0 0 0.1
19/09/2022
68.30
 4,171,600 69.75 70.52 66.94 550,800 550,000 0.1
16/09/2022
69.75
 4,279,700 71.59 71.59 69.17 200,000 200,000 0
15/09/2022
71.59
 3,182,500 71.40 72.46 71.11 821,585 820,900 0.7
14/09/2022
71.40
 3,704,500 71.78 71.78 70.33 260,700 251,500 0
13/09/2022
71.78
 1,957,900 71.69 72.07 71.01 200,300 200,300 0
12/09/2022
71.69
 7,347,100 69.75 73.04 69.85 0 685 -0.2
09/09/2022
69.75
 2,784,800 69.27 70.14 68.59 7,100 10,000 -0.2
08/09/2022
69.27
 3,748,300 68.49 70.04 68.30 447,800 447,800 0
07/09/2022
68.49
 5,672,100 70.62 70.62 68.39 211,300 211,300 0
06/09/2022
70.62
 2,599,300 70.23 71.01 70.14 0 7,100 -0.5
05/09/2022
70.23
 2,694,200 71.69 71.69 70.23 60,800 53,400 0.5
31/08/2022
71.69
 4,620,000 71.01 71.69 70.23 406,200 402,200 0.3
30/08/2022
71.01
 4,227,200 71.69 72.66 70.62 589,100 588,200 0.1
29/08/2022
71.69
 7,689,600 69.94 71.69 68.49 1,685,200 1,692,600 -0.5
26/08/2022
69.94
 10,847,500 66.26 70.82 66.55 0 8,000 -0.6
25/08/2022
66.26
 5,153,200 64.71 66.55 65.20 150,300 149,100 0.1
24/08/2022
64.71
 2,219,300 64.81 65.10 64.23 231,700 231,700 0
23/08/2022
64.81
 4,014,500 64.42 65.68 63.84 449,700 448,700 0.1
22/08/2022
64.42
 5,855,600 62.10 64.81 62.48 0 2,100 -0.1
19/08/2022
62.10
 2,276,400 62.48 63.36 61.13 590,300 590,200 0.0
18/08/2022
62.48
 4,073,800 62.97 63.74 61.90 389,400 390,400 -0.1
17/08/2022
62.97
 2,518,800 63.94 64.32 62.97 0 0 -0.0
16/08/2022
63.94
 3,910,700 62.97 64.91 62.97 411,778 412,078 -0.0
15/08/2022
62.97
 4,433,600 61.03 62.97 61.03 1,177,300 1,177,500 -0.0
12/08/2022
61.03
 2,419,300 61.03 61.71 60.26 514,600 500,000 0.9
11/08/2022
61.03
 2,719,100 61.61 62.19 60.55 706,900 706,900 0
10/08/2022
61.61
 1,974,900 61.32 62.29 61.03 546,100 546,100 0
09/08/2022
61.32
 2,806,100 60.93 61.61 60.93 726,100 826,100 -6.3
08/08/2022
60.93
 2,490,100 60.74 60.93 60.35 880,600 907,500 -1.7
05/08/2022
60.74
 2,712,000 60.74 61.52 60.64 1,187,400 1,180,800 0.4
04/08/2022
60.74
 4,344,000 59.87 61.03 60.16 405,300 400,300 0.3
03/08/2022
59.87
 2,660,300 60.06 60.26 59.38 1,107,600 1,075,800 2.0
02/08/2022
60.06
 2,121,500 59.38 60.55 59.38 39,700 37,600 0.1
01/08/2022
59.38
 3,256,100 59.09 59.97 58.12 956,400 961,400 -0.3
29/07/2022
59.09
 3,375,000 60.06 60.45 59.09 945,500 975,200 -1.8
28/07/2022
60.06
 1,950,500 60.16 61.03 60.06 1,315,000 1,311,600 0.2
27/07/2022
60.16
 1,866,300 61.03 61.03 58.22 2,412,300 1,762,200 40.4
26/07/2022
61.03
 1,808,800 61.32 61.90 60.84 925,500 579,100 21.8
25/07/2022
61.32
 4,019,200 62.48 63.74 60.74 2,977,800 1,912,800 67.4
22/07/2022
62.48
 5,454,700 62.10 64.71 62.19 2,576,000 917,300 104.7
21/07/2022
62.10
 5,004,300 59.29 62.48 59.29 1,876,900 1,238,900 40.9
20/07/2022
59.29
 7,377,800 58.12 61.03 56.38 1,299,300 1,737,400 -26.8
19/07/2022
58.12
 2,118,000 59.09 59.29 57.64 987,700 663,400 19.5
18/07/2022
59.09
 2,540,800 59.58 60.93 58.32 615,900 643,300 -1.7
15/07/2022
59.58
 3,080,300 60.64 61.22 59.58 1,100,900 1,252,300 -9.3
14/07/2022
60.64
 2,134,700 61.61 62.00 60.35 1,215,700 657,400 34.9
13/07/2022
61.61
 3,099,000 62.39 62.39 59.97 1,219,500 468,800 47.7
12/07/2022
62.39
 1,606,300 62.48 62.77 62.00 293,900 634,200 -21.9
11/07/2022
62.48
 1,370,100 62.97 62.97 62.00 885,800 571,800 20.3
08/07/2022
62.97
 2,586,800 62.00 64.42 62.39 195,400 196,400 20.3
07/07/2022
62.00
 1,590,000 62.00 62.97 61.90 521,400 434,000 5.6
06/07/2022
62.00
 2,398,000 63.45 64.23 62.00 576,500 836,100 -16.6
05/07/2022
63.45
 3,983,400 65.68 65.68 62.00 1,206,000 1,483,000 -18.1
04/07/2022
65.68
 5,181,500 68.10 68.10 64.52 953,700 2,134,200 -80.5
01/07/2022
68.10
 3,285,200 69.27 69.36 66.65 870,600 1,286,800 -29.3
30/06/2022
69.27
 2,401,100 70.72 70.82 68.97 1,002,100 1,646,500 -46.1
29/06/2022
70.72
 3,154,200 70.52 71.69 68.88 1,835,800 1,636,400 15.2
28/06/2022
70.52
 4,121,400 69.27 70.62 68.78 984,700 1,383,800 -29.1
27/06/2022
69.27
 3,160,200 69.65 70.23 68.88 1,520,400 690,000 59.6
24/06/2022
69.65
 2,716,400 70.23 71.20 69.17 1,839,400 2,228,800 -28.0
23/06/2022
70.23
 4,908,000 67.62 71.20 67.62 2,576,000 917,300 120.3
22/06/2022
67.62
 3,815,800 71.20 73.24 67.04 1,679,300 2,371,800 -48.3
21/06/2022
71.20
 3,368,300 71.59 73.43 68.78 795,700 1,224,400 -31.5
20/06/2022
71.59
 4,483,400 75.27 75.56 71.30 343,400 2,897,500 -191.9
17/06/2022
75.27
 3,500,500 76.53 76.53 73.92 1,821,500 2,473,000 -50.6
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
16/06/2022
76.53
 6,038,900 71.54 76.53 75.17 695,000 1,287,200 -46.8
15/06/2022
71.54
 2,560,200 69.51 71.54 69.75 1,010,500 893,100 17.3
14/06/2022
69.51
 1,606,100 67.81 69.89 66.84 1,187,900 1,356,500 -24.2
13/06/2022
67.81
 3,229,000 72.66 72.66 67.81 900,500 684,300 30.3
10/06/2022
72.66
 1,940,500 74.01 75.08 72.66 279,700 241,100 5.8
09/06/2022
74.01
 1,131,100 74.30 75.08 73.29 219,100 239,400 -3.1
08/06/2022
74.30
 2,076,800 74.11 76.48 74.30 179,400 414,100 -36.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2022
74.11
 1,845,100 74.45 74.59 72.17 0 178,000 -27.2
06/06/2022
74.45
 1,887,900 73.73 75.31 74.11 429,340 439,340 -1.5
03/06/2022
73.73
 1,668,100 71.08 74.26 71.08 171,000 171,000 0
02/06/2022
71.08
 1,806,000 70.02 72.43 70.02 252,300 252,300 0
01/06/2022
70.02
 1,058,700 69.73 70.74 69.30 28,700 28,700 0
31/05/2022
69.73
 739,500 69.88 69.88 68.82 518,700 518,700 0
30/05/2022
69.88
 1,262,200 70.60 70.98 69.01 351,600 351,600 0
27/05/2022
70.60
 2,550,700 66.89 70.69 66.99 0 0 0
26/05/2022
66.89
 716,100 66.89 67.61 65.45 490,500 490,500 0
25/05/2022
66.89
 1,558,000 64.01 68.10 64.49 0 0 0
24/05/2022
64.01
 577,700 62.95 64.01 62.47 0 0 0
23/05/2022
62.95
 542,100 64.49 64.97 62.56 595,100 595,100 0
20/05/2022
64.49
 869,200 64.01 65.35 63.52 76,100 76,100 0
19/05/2022
64.01
 839,200 64.25 64.25 62.22 0 0 0.1
18/05/2022
64.25
 805,600 63.33 64.34 62.47 0 0 0.1
17/05/2022
63.33
 1,055,800 59.19 63.33 58.71 1,000 0 0.1
16/05/2022
59.19
 1,334,500 60.20 63.76 58.33 30,700 29,700 0.1
13/05/2022
60.20
 2,746,800 64.68 65.02 60.20 849,700 849,700 0
12/05/2022
64.68
 1,705,600 67.86 67.86 64.68 2,500 1,000 0.2
11/05/2022
67.86
 1,167,000 67.42 67.86 66.03 0 1,000 -0.1
10/05/2022
67.42
 1,818,800 65.64 67.42 64.01 355,000 360,000 -0.7
09/05/2022
65.64
 2,693,800 70.55 70.55 65.64 301,500 303,600 -0.3
06/05/2022
70.55
 1,085,500 71.90 71.90 70.31 273,600 271,200 0.4
05/05/2022
71.90
 1,168,700 71.95 72.43 69.83 0 0 0
04/05/2022
71.95
 1,151,100 71.80 72.91 71.46 114,700 115,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |