CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

33.80
-0.10
(-0.29%)
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
(2026-05-20) 		-1.70 -4.78% 162,200 -3,000 0
33.80
35.60
33.80
2 tháng
(2026-04-20) 		-1 -2.87% 399,700 -8,000 0
33.80
36.60
33.80
3 tháng
(2026-03-23) 		-0.60 -1.74% 672,700 34,800 0
33.80
36.80
33.80
6 tháng
(2025-12-22) 		-2.20 -6.09% 3,744,000 92,900 2.2
31.40
47.20
33.80
12 tháng
(2025-06-24) 		-4.28 -11.22% 11,011,400 90,600 2.1
31.40
47.20
33.80
24 tháng
(2024-07-01) 		-5.86 -14.74% 44,729,478 125,679 2.3
24.91
60.28
33.80
36 tháng
(2023-07-05) 		11.09 48.63% 50,697,426 122,515 2.1
21.06
64.93
33.80
60 tháng
(2021-07-15) 		12.77 60.46% 56,863,878 246,640 6.0
19.11
64.93
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2022
21.08
 701 21.39 21.39 21.08 100 0 0.0
14/10/2022
21.39
 3,802 21.24 22.02 21.39 0 0 0
13/10/2022
21.24
 10 21.24 21.24 21.24 0 0 0
12/10/2022
21.24
 4,101 24.38 24.38 21.24 0 0 0
11/10/2022
24.38
 1,000 21.24 24.38 24.38 0 0 0
10/10/2022
21.24
 0 21.24 21.24 21.24 0 0 0
07/10/2022
21.24
 23,800 21.31 21.47 21.24 800 0 0.0
06/10/2022
21.31
 614 21.79 21.79 21.31 0 0 0
05/10/2022
21.79
 3,410 21.39 21.79 21.31 100 2,200 -0.1
04/10/2022
21.39
 24,901 21.47 21.47 21.31 1,100 3,900 -0.1
03/10/2022
21.47
 17,400 21.24 21.47 21.24 400 0 0.0
30/09/2022
21.24
 13,236 21.63 21.71 21.24 2,700 0 0.1
29/09/2022
21.63
 17,100 21.63 22.02 21.63 800 0 0.0
28/09/2022
21.63
 23,600 21.63 21.79 21.63 300 1,100 -0.0
27/09/2022
21.63
 8,408 21.94 21.94 21.63 1,900 0 0.1
26/09/2022
21.94
 1,300 22.18 22.18 21.24 700 0 0.0
23/09/2022
22.18
 3,000 21.63 22.34 22.18 0 200 -0.0
22/09/2022
21.63
 8,500 21.86 21.86 21.63 1,100 0 0.0
21/09/2022
21.86
 4,510 22.02 22.02 21.86 2,100 2,500 -0.0
20/09/2022
22.02
 1,428 21.86 22.02 21.79 1,000 0 0.0
19/09/2022
21.86
 26,800 21.63 22.18 21.63 2,100 0 0.1
16/09/2022
21.63
 4,728 22.10 22.10 21.63 1,000 0 0.0
15/09/2022
22.10
 300 21.86 22.34 22.10 200 0 0.0
14/09/2022
21.86
 1,900 22.02 22.10 21.79 400 0 0.0
13/09/2022
22.02
 3,125 22.57 22.57 22.02 0 0 0
12/09/2022
22.57
 294 22.57 22.57 22.41 0 0 0
09/09/2022
22.57
 300 21.79 22.57 22.02 100 0 0.0
08/09/2022
21.79
 7,200 22.26 22.26 21.79 1,100 0 0.0
07/09/2022
22.26
 10,200 22.18 22.26 22.02 5,400 1,000 0.1
06/09/2022
22.18
 10,000 22.41 22.49 22.18 5,500 5,000 0.0
05/09/2022
22.41
 6,000 22.41 22.49 22.41 3,000 0 0.1
31/08/2022
22.41
 3,400 22.49 22.57 22.41 1,500 0 0.0
30/08/2022
22.49
 4,800 22.49 22.65 22.49 1,900 0 0.1
29/08/2022
22.49
 1,500 22.81 22.81 22.49 500 0 0.0
26/08/2022
22.81
 700 22.65 22.97 22.81 100 0 0.0
25/08/2022
22.65
 47,800 22.89 22.89 22.41 600 2,600 -0.1
24/08/2022
22.89
 6,600 22.41 22.89 22.57 2,400 1,800 0.0
23/08/2022
22.41
 2,700 22.26 22.41 22.26 1,800 400 0.0
22/08/2022
22.26
 1,400 22.81 22.81 22.18 200 0 0.0
19/08/2022
22.81
 300 22.73 22.81 22.81 0 0 0
18/08/2022
22.73
 1,200 22.57 22.73 22.73 500 0 0.0
17/08/2022
22.57
 2,722 22.81 22.89 22.57 1,100 500 0.0
16/08/2022
22.81
 3,000 23.04 23.04 22.81 100 0 0.0
15/08/2022
23.04
 100 22.81 23.04 23.04 0 0 0
12/08/2022
22.81
 1,000 22.89 22.89 22.81 200 0 0.0
11/08/2022
22.89
 2,600 23.04 23.04 22.81 300 0 0.0
10/08/2022
23.04
 100 22.81 23.04 23.04 0 0 0
09/08/2022
22.81
 4,700 23.20 23.20 22.81 600 0 0.0
08/08/2022
23.20
 1,701 23.28 23.44 23.20 1,400 0 0.0
05/08/2022
23.28
 600 23.36 23.36 23.20 0 0 0
04/08/2022
23.36
 1,100 23.12 23.36 23.36 800 0 0.0
03/08/2022
23.12
 8,800 23.12 23.12 22.73 3,500 5,200 -0.0
02/08/2022
23.12
 7,700 23.44 23.59 23.04 1,400 0 0.0
01/08/2022
23.44
 21,013 23.12 23.52 22.97 5,200 0 0.2
29/07/2022
23.12
 12,600 22.81 23.59 23.12 100 0 0.0
28/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2022
22.81
 31,200 22.41 23.91 22.81 7,900 500 0.2
27/07/2022
22.41
 15,100 22.63 22.78 22.41 600 0 0.0
26/07/2022
22.63
 13,800 22.49 22.85 22.63 0 0 0
25/07/2022
22.49
 10,200 22.49 25.31 22.41 1,500 100 0.0
22/07/2022
22.49
 8,436 22.63 22.70 22.34 100 500 -0.0
21/07/2022
22.63
 4,800 22.49 22.78 22.49 0 500 -0.0
20/07/2022
22.49
 6,900 22.41 22.78 21.33 0 600 -0.0
19/07/2022
22.41
 18,300 22.41 22.78 22.41 500 14,100 -0.4
18/07/2022
22.41
 21,512 21.69 22.49 22.34 500 17,400 -0.5
15/07/2022
21.69
 5,200 21.69 22.05 21.69 0 4,300 -0.1
14/07/2022
21.69
 26,600 22.41 22.41 21.69 100 25,400 -0.8
13/07/2022
22.41
 100 22.05 22.41 22.41 0 0 0
12/07/2022
22.05
 13,400 21.40 22.05 21.19 0 8,200 -0.2
11/07/2022
21.40
 6,600 21.40 21.40 21.26 100 5,800 -0.2
08/07/2022
21.40
 100 21.11 21.40 21.40 100 0 0.0
07/07/2022
21.11
 5,500 21.33 21.33 21.11 4,900 4,400 0.0
06/07/2022
21.33
 800 21.69 21.69 21.33 0 800 -0.0
05/07/2022
21.69
 300 21.55 21.69 21.69 0 0 0
04/07/2022
21.55
 3,800 21.69 21.76 21.47 500 2,500 -0.1
01/07/2022
21.69
 300 21.47 21.69 21.69 0 0 0
30/06/2022
21.47
 20,700 21.69 21.84 21.26 14,300 6,100 0.2
29/06/2022
21.69
 3,600 21.76 21.76 21.26 100 2,000 -0.1
28/06/2022
21.76
 5,100 21.62 21.76 20.97 0 0 0
27/06/2022
21.62
 3,500 21.69 21.84 21.62 100 1,800 -0.1
24/06/2022
21.69
 8,100 21.69 21.69 21.69 1,000 1,100 -0.0
23/06/2022
21.69
 300 21.69 21.69 21.69 0 0 0
22/06/2022
21.69
 1,300 21.69 21.76 21.69 100 300 -0.0
21/06/2022
21.69
 8,200 21.62 21.69 21.55 0 1,400 -0.0
20/06/2022
21.62
 2,700 21.91 21.91 21.55 0 2,100 -0.1
17/06/2022
21.91
 8,900 21.55 21.91 21.47 0 3,000 -0.1
16/06/2022
21.55
 2,100 21.47 23.07 21.55 400 0 0.0
15/06/2022
21.47
 6,900 21.69 21.76 21.47 100 0 0.0
14/06/2022
21.69
 912 21.69 21.84 21.69 0 300 -0.0
13/06/2022
21.69
 16,400 22.85 22.85 21.69 400 9,400 -0.3
10/06/2022
22.85
 1,500 22.41 22.85 21.76 500 0 0.0
09/06/2022
22.41
 3,300 22.27 22.70 22.05 0 0 0
08/06/2022
22.27
 2,700 21.76 22.34 21.76 0 0 0
07/06/2022
21.76
 2,200 22.13 22.13 21.69 0 0 0
06/06/2022
22.13
 6,500 21.84 22.13 22.13 0 6,500 -0.2
03/06/2022
21.84
 13,200 22.41 22.41 21.69 0 2,600 -0.1
02/06/2022
22.41
 1,700 22.70 23.57 22.41 100 200 -0.0
01/06/2022
22.70
 100 22.13 22.70 22.70 0 0 0
31/05/2022
22.13
 3,700 22.13 22.13 22.13 0 0 0
30/05/2022
22.13
 2,800 22.70 22.70 22.13 0 0 0
27/05/2022
22.70
 16,700 22.78 22.78 22.05 0 10,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |