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)
05/12/2025
85.10
 6,818,100 85.70 85.70 84.10 1,205,900 662,700 0
04/12/2025
85.80
 7,082,600 85 86.20 84.60 1,674,000 875,300 68.4
03/12/2025
84.70
 15,177,100 80.20 85.50 80.20 3,265,800 1,278,100 165.1
02/12/2025
80
 3,953,000 79.80 80.10 79.30 1,185,900 480,700 56.3
01/12/2025
80
 2,955,600 79.70 80.10 79.50 867,100 925,800 -4.7
28/11/2025
79.90
 3,026,700 80 80.10 79.20 821,400 596,300 18.2
27/11/2025
80
 3,506,200 80 80.10 79.50 728,900 741,600 -1.0
26/11/2025
80.20
 4,735,000 78.50 80.20 78.50 1,028,900 999,900 2.8
25/11/2025
78.50
 4,223,700 79 79.80 78.50 550,300 406,900 11.2
24/11/2025
79.30
 4,147,400 80.30 80.40 79.20 430,900 1,773,600 -106.8
21/11/2025
80
 8,331,600 80.40 80.40 78.10 1,082,300 2,766,500 -133.0
20/11/2025
81
 5,080,700 82.30 82.30 80.80 659,900 1,761,500 -89.6
19/11/2025
82.40
 6,064,700 83 83.20 81.60 693,000 1,971,200 -104.6
18/11/2025
83
 4,417,900 82.50 83.20 81.90 892,900 952,800 -4.6
17/11/2025
82.40
 4,514,700 81.20 82.40 81.20 128,400 587,200 -37.4
14/11/2025
81.40
 3,951,700 79.20 82 79.20 166,700 638,700 -38.2
13/11/2025
80.10
 3,798,700 80.10 80.50 79.50 540,500 1,010,700 -37.6
12/11/2025
80.50
 5,083,400 78 80.50 77.90 647,300 1,066,000 -32.7
11/11/2025
78
 5,881,500 77.50 79.10 77.50 754,600 226,300 41.3
10/11/2025
76.80
 7,274,200 76.30 79.30 76.30 1,468,800 559,900 70.6
07/11/2025
76.50
 8,643,300 79.60 80.50 75.50 1,071,100 609,200 35.4
06/11/2025
80.30
 4,495,500 80.30 81 78.80 575,500 346,200 18.4
05/11/2025
80.20
 4,679,900 81.50 81.50 80.10 1,244,100 1,034,500 16.9
04/11/2025
81.80
 13,681,700 80.90 82 78.50 3,462,100 3,924,900 -35.9
03/11/2025
81
 6,146,600 83 83.30 81 1,302,600 1,562,600 -22.1
31/10/2025
82.60
 6,453,200 83.90 84 82 1,555,900 1,033,300 43.1
30/10/2025
83.90
 5,652,200 84.20 84.40 83.50 1,229,400 520,800 59.5
29/10/2025
84.10
 5,076,100 83 84.40 83 1,412,900 1,217,400 16.7
28/10/2025
84.20
 8,277,300 80.90 84.40 80.40 1,539,700 666,900 70.7
27/10/2025
81
 9,884,200 85.70 85.70 81 681,400 1,750,000 -89.7
24/10/2025
85.70
 9,652,900 85.50 85.90 82.80 1,129,500 1,415,800 -22.7
23/10/2025
85.70
 9,156,600 86 86.80 84.60 1,136,700 897,100 20.2
22/10/2025
84.50
 8,203,100 83 84.50 81.60 1,006,000 2,007,500 -82.1
21/10/2025
83
 12,062,300 82.30 83 80.50 2,510,200 2,525,000 -0.1
20/10/2025
80.90
 14,226,400 87 87.90 79.80 2,072,100 2,087,000 -6.4
17/10/2025
84.50
 9,880,500 84.80 85.90 83.80 2,594,100 1,769,000 69.3
16/10/2025
84.50
 6,629,400 83.30 84.80 83 909,500 479,000 36.3
15/10/2025
83.30
 5,687,400 84 84.70 83 875,400 1,724,200 -70.9
14/10/2025
84.20
 12,093,100 83.90 85 82.40 2,196,100 2,263,900 -5.7
13/10/2025
83
 7,962,500 81.20 83 81 1,255,700 207,600 86.4
10/10/2025
82
 7,593,200 81.40 82 80.60 860,800 1,785,200 -74.2
09/10/2025
81.50
 7,782,900 80.80 81.90 80.50 0 0 0
08/10/2025
80.80
 17,337,700 79 81.30 78.50 3,981,200 809,900 254.9
07/10/2025
78
 7,199,900 78 79.50 77.50 1,198,200 1,014,900 14.4
06/10/2025
77.60
 9,452,100 78.40 78.70 77.20 574,900 4,580,000 -310.8
03/10/2025
77
 9,671,700 77 77.40 75.40 1,185,400 4,604,300 -261.5
02/10/2025
77.10
 4,725,900 77.80 78.50 76.90 322,000 2,079,300 -136.6
01/10/2025
77.70
 4,989,600 77.50 78.30 77.20 585,700 2,578,700 -154.8
30/09/2025
77.70
 7,817,600 76.80 77.80 76.20 1,510,900 2,424,900 -70.5
29/09/2025
77
 6,021,900 77.90 77.90 76.60 938,600 1,683,600 -57.6
26/09/2025
77.90
 4,081,700 78.30 79.10 77.90 498,500 784,000 -22.4
25/09/2025
79
 5,302,400 78.80 79 78.10 620,500 2,214,500 -125.0
24/09/2025
79.20
 4,391,900 77.70 79.20 77.10 292,100 1,050,100 -58.6
23/09/2025
77.80
 4,466,900 76.80 78.20 76.30 1,474,200 196,300 99.0
22/09/2025
76.50
 8,126,100 77.90 77.90 76 1,039,800 2,895,500 -142.8
19/09/2025
78.60
 4,279,300 78.50 78.90 77.40 928,100 1,554,900 -48.5
18/09/2025
78.50
 8,718,800 78 78.50 76.70 1,648,900 2,510,400 -66.0
17/09/2025
78
 8,298,600 79.80 81.10 78 1,078,200 1,158,800 -7.1
16/09/2025
80.30
 8,927,700 79.60 81.40 78.90 837,700 1,052,500 -17.0
15/09/2025
79.50
 8,395,500 79 79.60 78.10 1,964,000 3,166,300 -94.2
12/09/2025
79
 7,900,100 78.80 79.40 77.80 600,200 1,883,600 -100.5
11/09/2025
78.80
 18,120,100 75.40 79.40 74 1,820,200 3,884,100 -163.6
10/09/2025
75.50
 7,770,800 75.60 76.30 74.50 869,800 4,721,000 -289.6
09/09/2025
76
 6,933,700 74.60 76 73.70 1,198,700 1,835,000 -47.0
08/09/2025
74
 13,715,000 74.50 76.80 74 2,497,600 2,977,400 -38.0
05/09/2025
75
 9,769,500 78 78.30 75 904,800 2,183,200 -99.1
04/09/2025
77.50
 12,031,500 76 77.50 73.90 1,044,000 2,994,100 -145.5
03/09/2025
75.80
 8,068,800 76.90 77.60 75.70 698,100 2,967,500 -173.6
29/08/2025
78
 9,402,500 78 78.20 76.60 1,849,200 1,997,200 -11.2
28/08/2025
77.30
 11,875,600 75 77.30 74.50 2,787,400 2,108,556 0
27/08/2025
75
 12,565,000 75 76.60 74.60 1,726,800 1,652,900 5.7
26/08/2025
73.60
 16,810,900 69 73.60 68.60 2,401,600 701,300 121.6
25/08/2025
68.80
 6,387,100 70.30 70.60 68.60 680,800 1,211,800 -37.1
22/08/2025
70.30
 10,901,700 69.90 70.60 68.40 2,335,300 1,677,500 46.5
21/08/2025
71
 12,495,000 69.40 71.60 69.20 1,338,100 1,105,900 16.9
20/08/2025
69.40
 11,461,600 68.50 70.70 68.10 2,431,500 2,705,200 -19.1
19/08/2025
68
 14,132,300 70 70 68 898,100 5,714,700 -329.6
18/08/2025
70
 8,199,100 70.60 71 69.20 1,282,300 3,216,200 -134.9
15/08/2025
70.50
 9,112,800 72 72.30 69.80 919,800 2,669,400 -123.8
14/08/2025
71.90
 9,930,500 71 71.90 70.10 613,500 2,062,000 -101.8
13/08/2025
70.90
 11,739,600 72.50 72.50 70 722,600 2,719,500 -141.8
12/08/2025
72.20
 7,809,000 72.30 72.50 71 603,800 1,695,200 -78.4
11/08/2025
72.10
 10,677,600 72 73.70 71.70 1,055,400 1,900,800 -60.7
08/08/2025
72
 11,116,900 72.60 72.80 70.50 1,157,200 1,510,200 -25.1
07/08/2025
72.40
 8,095,800 72.70 72.80 71.60 1,515,800 614,000 65.1
06/08/2025
72.40
 18,002,400 68.90 72.40 68.50 2,271,700 711,200 111.3
05/08/2025
69.30
 15,697,200 67.30 69.50 66 2,658,400 1,292,600 93.8
04/08/2025
67
 8,211,500 65.20 67 65.20 1,008,100 699,500 20.7
01/08/2025
65.20
 8,228,000 65.40 66.70 65.20 465,400 1,071,300 -39.9
31/07/2025
65.30
 14,552,200 67.20 67.80 65.20 867,400 2,543,900 -110.7
30/07/2025
67.10
 13,161,600 67.50 67.90 66.10 811,500 190,100 41.7
29/07/2025
66.60
 18,358,200 70.20 70.20 66.40 721,400 4,285,000 -243.7
28/07/2025
70.20
 9,571,200 70.60 71 69.60 198,000 913,000 -50.1
25/07/2025
70.10
 6,469,000 69.50 71.10 69.20 1,199,400 116,000 75.9
24/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2025
69.50
 6,607,100 70 70 68.80 84,600 924,900 -58.2
23/07/2025
69.50
 7,547,700 69.80 69.99 69.01 740,600 421,900 22.4
22/07/2025
69.40
 7,908,200 69.01 69.40 68.02 1,776,700 1,288,200 34.4
21/07/2025
69.01
 7,601,100 69.99 69.99 68.22 1,772,500 1,314,000 32.4
18/07/2025
69.70
 7,740,900 69.50 70.98 68.71 1,649,600 542,000 78.3
17/07/2025
69.50
 6,844,300 68.81 69.80 68.61 1,771,200 986,100 55.3
16/07/2025
69.01
 6,383,800 68.22 69.01 67.53 734,800 966,400 -15.7

Chính sách bảo mật | Điều khoản sử dụng |