Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	36.80	54,100	37.50	37.50	36.80	0	12,500	0
04/12/2025	37.70	16,300	37.60	37.70	37	100	0	0.0
03/12/2025	37.30	8,900	37.50	37.90	37.30	0	0	0
02/12/2025	37.70	6,400	38	38	37.30	100	0	0.0
01/12/2025	37.40	18,200	37.50	38	37.10	0	0	0
28/11/2025	37.40	7,200	36.80	37.40	36.70	0	0	0
27/11/2025	37.70	8,600	38.30	38.30	36.70	0	0	0
26/11/2025	37.70	11,100	38.20	38.20	33	0	0	0
25/11/2025	38	9,800	37.90	39.50	37	0	0	0
24/11/2025	37.90	6,400	38.20	38.40	37.70	0	1,500	-0.1
21/11/2025	38.20	8,300	38.80	39.10	38.10	0	0	0
20/11/2025	38.10	9,900	39	39.20	38.10	0	0	0
19/11/2025	38.40	17,100	37.70	38.40	37.70	0	200	-0.0
18/11/2025	38	13,000	38.30	38.30	38	1,000	2,000	-0.0
17/11/2025	38.40	11,100	38	38.40	37.90	0	1,000	-0.0
14/11/2025	37.60	11,700	37.80	38.10	37.60	0	0	0
13/11/2025	37.80	5,500	38.90	38.90	37.80	0	0	0
12/11/2025	37.80	12,500	38	38	37.50	100	0	0.0
11/11/2025	37.80	10,300	38	38	37.70	0	0	0
10/11/2025	38.50	30,000	38.20	38.70	37.80	0	0	0
07/11/2025	38.40	48,200	39	39	38.20	0	0	0
06/11/2025	39	14,900	39	39.20	38.70	0	0	0
05/11/2025: Cổ tức tiền mặt tỉ lệ: 25%
05/11/2025	39.30	34,900	40.50	40.50	39.10	0	0	0
04/11/2025	39.50	59,800	39.78	39.78	38.18	2,200	0	0.1
03/11/2025	39.78	79,000	41.29	41.38	39.50	100	0	0.0
31/10/2025	40.91	57,800	40.91	41.85	40.63	3,000	100	0.1
30/10/2025	40.91	102,200	39.03	41.29	39.03	0	1,000	-0.0
29/10/2025	39.12	26,200	38.84	39.41	38.56	0	0	0
28/10/2025	39.12	37,900	39.22	39.50	38.56	0	0	0
27/10/2025	39.41	22,200	39.03	39.50	38.65	0	0	0
24/10/2025	38.84	34,500	38.75	38.84	38.28	0	0	0
23/10/2025	38.37	29,300	39.50	39.50	38.37	0	0	0
22/10/2025	39.31	56,000	38.75	39.97	38.56	0	0	0
21/10/2025	38.75	64,600	39.59	39.69	37.90	1,100	0	0.0
20/10/2025	39.59	86,200	38.18	41.38	38.18	0	600	-0.0
17/10/2025	38.56	86,200	38.09	39.50	37.43	0	0	0
16/10/2025	37.15	12,600	37.62	37.62	37.05	0	0	0
15/10/2025	37.24	10,100	37.71	37.90	37.15	300	0	0.0
14/10/2025	37.71	30,200	38.00	38.09	37.53	600	0	0.0
13/10/2025	37.62	38,200	38.09	38.09	37.53	0	0	0
10/10/2025	37.81	20,100	38.00	38.37	37.62	0	0	0
09/10/2025	38.00	9,100	37.62	38.00	37.34	0	0	0
08/10/2025	37.62	10,800	37.90	38.09	37.15	200	0	0.0
07/10/2025	37.62	6,900	38.00	38.00	37.62	0	0	0
06/10/2025	37.90	20,800	37.34	38.37	37.15	0	0	0
03/10/2025	37.43	12,300	36.68	38.00	36.68	0	0	0
02/10/2025	38.00	9,900	38.56	38.56	37.62	200	0	0.0
01/10/2025	37.34	32,500	36.87	37.53	36.87	400	0	0.0
30/09/2025	37.43	41,900	38.18	38.18	37.34	100	0	0.0
29/09/2025	38.09	31,200	38.84	38.84	38.09	400	1,400	-0.0
26/09/2025	38.84	27,200	39.12	39.12	38.65	0	0	0
25/09/2025	39.22	8,900	39.31	39.50	39.03	0	0	0
24/09/2025	39.31	9,300	39.41	39.59	38.94	0	0	0
23/09/2025	39.22	14,100	39.41	39.69	39.03	100	0	0.0
22/09/2025	39.03	56,000	39.59	39.78	38.84	0	0	0
19/09/2025	39.59	16,600	39.78	40.35	39.59	0	0	0
18/09/2025	39.78	9,700	40.72	40.72	39.78	100	0	0.0
17/09/2025	40.72	31,900	40.25	41.38	40.25	0	100	-0.0
16/09/2025	39.97	30,900	40.35	40.44	39.69	400	0	0.0
15/09/2025	40.16	19,700	39.97	40.44	39.97	0	0	0
12/09/2025	39.88	5,600	39.59	40.44	39.50	0	0	0
11/09/2025	39.78	15,700	39.78	40.16	39.12	0	0	0
10/09/2025	39.97	15,900	39.50	39.97	39.50	0	0	0
09/09/2025	39.69	33,600	39.50	39.78	39.41	200	0	0.0
08/09/2025	39.78	35,800	40.82	40.82	39.78	300	0	0.0
05/09/2025	40.53	25,000	40.82	41.29	40.53	2,000	0	0.1
04/09/2025	41.29	18,800	40.44	42.23	40.44	0	300	-0.0
03/09/2025	40.44	19,000	39.50	40.53	39.50	100	0	0.0
29/08/2025	39.88	35,700	40.44	40.63	39.78	0	0	0
28/08/2025	40.16	10,200	39.88	40.35	39.59	100	0	0
27/08/2025	39.97	43,000	39.88	40.63	39.41	600	0	0.0
26/08/2025	39.88	46,400	39.31	39.97	39.03	200	0	0.0
25/08/2025	39.78	35,200	40.44	40.91	39.41	100	0	0.0
22/08/2025	40.25	56,900	39.97	41.76	39.88	100	100	-0
21/08/2025	40.25	87,300	40.82	41.00	39.97	100	0	0.0
20/08/2025	40.82	172,900	42.13	42.13	40.25	800	0	0.0
19/08/2025	42.32	82,500	42.13	42.42	41.95	100	0	0.0
18/08/2025	42.23	69,400	42.51	43.07	42.23	100	0	0.0
15/08/2025	43.17	208,900	44.39	44.39	42.32	300	0	0.0
14/08/2025	44.39	91,100	45.14	45.43	43.64	100	0	0.0
13/08/2025	44.86	151,200	45.14	45.14	44.20	100	0	0.0
12/08/2025	44.77	94,900	45.14	45.71	44.58	0	0	0
11/08/2025	45.05	95,600	45.71	45.71	44.48	0	0	0
08/08/2025	45.33	151,600	45.14	47.02	44.86	100	0	0.0
07/08/2025	45.24	96,600	45.90	45.90	44.30	0	0	0
06/08/2025	45.61	299,400	43.26	45.71	43.26	0	1,300	-0.1
05/08/2025	43.45	168,600	43.07	43.92	42.60	1,100	700	0.0
04/08/2025	43.07	56,200	42.51	43.54	42.51	100	200	-0.0
01/08/2025	42.51	49,000	42.42	44.11	42.42	0	400	-0.0
31/07/2025	42.98	64,900	44.11	44.11	41.95	2,300	0	0.1
30/07/2025	42.70	77,400	42.04	43.07	41.48	300	0	0.0
29/07/2025	42.04	194,600	44.20	44.20	41.85	2,300	0	0.1
28/07/2025	43.73	146,100	44.20	44.20	43.54	0	900	-0.0
25/07/2025	44.11	81,400	45.05	45.05	43.73	0	200	-0.0
24/07/2025	44.11	89,400	43.83	44.67	43.26	100	800	-0.0
23/07/2025	43.83	82,000	44.11	44.67	43.07	0	0	0
22/07/2025	43.83	125,600	43.54	44.11	42.70	500	0	0.0
21/07/2025	43.83	157,600	45.33	45.33	43.73	700	0	0.0
18/07/2025	45.24	112,800	46.27	46.93	44.77	200	0	0.0
17/07/2025	46.08	161,300	45.71	47.31	45.43	100	100	0
16/07/2025	45.43	144,000	44.20	47.02	43.54	0	0	0

Page:
1
2
3
>>

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)	-2.20	-5.57%	363,800	-1,300	-0.0	37.30 39.50 37.70
2 tháng (2025-10-06)	-0.60	-1.59%	1,204,700	2,300	0.1	37.15 40.91 37.70
3 tháng (2025-09-05)	-3.23	-7.98%	1,688,400	5,000	0.2	37.15 40.91 37.70
6 tháng (2025-06-09)	-0.88	-2.31%	7,658,700	10,300	0.4	37.15 46.08 37.70
12 tháng (2024-12-09)	1.56	4.37%	26,493,509	-54,506	-2.5	33.95 60.28 37.70
24 tháng (2023-12-15)	15.63	72.11%	46,021,326	16,333	-0.4	21.06 64.93 37.70
36 tháng (2022-12-20)	16.06	75.65%	47,015,939	155,758	3.6	20.92 64.93 37.70
60 tháng (2020-12-30)	18.50	98.39%	60,713,404	236,987	6.4	16.94 64.93 37.70

CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

THỐNG KÊ GIAO DỊCH