CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

35
-0.10
(-0.28%)
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
(2026-04-01) 		-0.80 -2.23% 203,300 4,400 0
34.70
36.40
35
2 tháng
(2026-03-02) 		-2.80 -7.41% 829,500 88,100 1.6
31.40
38.50
35
3 tháng
(2026-02-02) 		-5.20 -12.94% 1,275,500 85,500 1.5
31.40
40.60
35
6 tháng
(2025-11-03) 		-4.78 -12.02% 4,052,300 90,000 1.8
31.40
47.20
35
12 tháng
(2025-05-06) 		-4.69 -11.81% 12,717,300 100,100 2.1
31.40
47.20
35
24 tháng
(2024-05-13) 		12.54 55.84% 49,089,133 111,281 1.5
22.02
64.93
35
36 tháng
(2023-05-17) 		12.90 58.37% 50,429,287 145,558 2.5
21.06
64.93
35
60 tháng
(2021-05-27) 		15.40 78.58% 57,547,238 239,140 5.5
19.11
64.93
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2021
22.85
 23,200 23.28 23.64 22.78 1,900 3,600 -0.1
05/11/2021
23.28
 6,400 23.43 23.64 22.92 0 100 -0.0
04/11/2021
23.43
 35,600 23.28 23.43 22.92 900 18,300 -0.6
03/11/2021
23.28
 21,120 23.64 23.79 23.28 1,100 100 0.0
02/11/2021
23.64
 43,900 23.43 23.79 23.21 500 11,100 -0.3
01/11/2021
23.43
 32,230 23.57 23.57 23.21 1,800 200 0.1
29/10/2021
23.57
 31,150 23.64 23.79 23.14 100 0 0.0
28/10/2021
23.64
 10,700 23.86 23.86 23.14 0 0 0
27/10/2021
23.86
 17,900 23.57 24.01 23.35 200 0 0.0
26/10/2021
23.57
 4,500 24.08 24.08 23.57 400 300 0.0
25/10/2021
24.08
 16,100 24.01 24.08 23.57 0 1,700 -0.1
22/10/2021
24.01
 17,000 23.79 24.22 23.72 200 1,400 -0.0
21/10/2021
23.79
 6,400 23.64 24.80 23.79 0 0 0
20/10/2021
23.64
 24,600 23.72 24.29 23.64 1,300 0 0.0
19/10/2021
23.72
 11,700 24.22 24.44 23.64 1,200 600 0.0
18/10/2021
24.22
 19,400 24.08 24.44 23.50 200 1,200 -0.0
15/10/2021
24.08
 20,700 24.58 24.58 23.86 3,700 1,100 0.1
14/10/2021
24.58
 12,600 24.58 24.58 24.29 1,100 2,300 -0.0
13/10/2021
24.58
 24,900 23.79 25.23 23.86 7,600 1,300 0.2
12/10/2021
23.79
 37,600 23.93 24.15 23.72 3,000 3,100 -0.0
11/10/2021
23.93
 48,100 24.29 24.44 23.86 2,400 800 0.1
08/10/2021
24.29
 17,600 24.66 24.95 24.22 0 0 0
07/10/2021
24.66
 60,700 23.86 24.87 24.08 0 4,500 -0.2
06/10/2021
23.86
 104,800 22.41 23.86 22.49 2,600 7,700 -0.2
05/10/2021
22.41
 14,100 22.41 22.56 22.34 200 4,800 -0.1
04/10/2021
22.41
 31,310 22.34 22.41 22.27 0 13,400 -0.4
01/10/2021
22.34
 3,231 22.56 22.70 22.27 400 200 0.0
30/09/2021
22.56
 7,200 22.41 22.78 22.41 1,000 1,500 -0.0
29/09/2021
22.41
 28,210 22.63 22.92 22.34 11,200 100 0.3
28/09/2021
22.63
 13,400 22.20 22.63 22.27 4,100 100 0.1
27/09/2021
22.20
 26,708 22.34 22.99 22.20 11,300 0 0.3
24/09/2021
22.34
 10,556 22.27 22.85 22.27 2,000 200 0.1
23/09/2021
22.27
 41,200 22.20 23.14 22.20 8,800 5,000 0.1
22/09/2021
22.20
 9,310 22.41 22.78 22.20 100 0 0.0
21/09/2021
22.41
 45,105 22.56 22.56 21.98 9,100 1,500 0.2
20/09/2021
22.56
 43,610 22.78 22.78 22.27 1,000 0 0.0
17/09/2021
22.78
 31,300 23.43 23.43 22.78 400 0 0.0
16/09/2021
23.43
 8,910 23.43 23.86 23.28 0 1,500 -0.0
15/09/2021
23.43
 64,900 22.63 23.57 22.78 3,400 1,400 0.1
14/09/2021
22.63
 85,710 22.20 22.85 22.41 7,600 0 0.2
13/09/2021
22.20
 32,500 22.13 22.41 22.13 6,800 300 0.2
10/09/2021
22.13
 22,606 22.56 22.56 22.13 8,200 12,900 -0.1
09/09/2021
22.56
 9,500 21.98 22.92 22.05 0 0 0
08/09/2021
21.98
 43,000 22.20 22.27 21.91 23,700 0 0.7
07/09/2021
22.20
 39,006 22.41 22.63 21.76 11,300 4,000 0.2
06/09/2021
22.41
 8,900 22.78 22.78 22.41 2,800 0 0.1
01/09/2021
22.78
 27,300 22.56 22.78 22.13 11,000 0 0.3
31/08/2021
22.56
 99,911 21.26 22.70 21.04 29,100 0 0.9
30/08/2021
21.26
 63,100 20.82 21.55 20.90 4,000 8,400 -0.1
27/08/2021
20.82
 39,554 20.75 21.26 20.82 600 17,900 -0.5
26/08/2021
20.75
 22,750 20.61 22.13 20.75 200 100 0.0
25/08/2021
20.61
 13,900 20.25 20.68 20.25 0 0 0
24/08/2021
20.25
 16,550 20.32 20.32 20.03 200 3,800 -0.1
23/08/2021
20.32
 76,505 20.68 20.97 20.32 39,800 0 1.1
20/08/2021
20.68
 55,500 20.97 21.26 20.68 24,500 1,000 0.7
19/08/2021
20.97
 29,200 21.04 21.33 20.97 13,800 4,200 0.3
18/08/2021
21.04
 12,700 20.75 21.19 20.68 1,700 0 0.0
17/08/2021
20.75
 59,100 20.68 20.97 20.53 24,600 20,000 0.1
16/08/2021
20.68
 36,000 20.46 20.90 20.53 20,000 20,000 0
13/08/2021
20.46
 18,900 20.75 20.90 20.46 4,800 0 0.1
12/08/2021
20.75
 18,900 20.32 20.75 20.32 2,500 0 0.1
11/08/2021
20.32
 55,639 20.03 20.90 20.03 5,100 0 0.1
10/08/2021
20.03
 32,203 19.74 20.03 19.67 10,503 0 0.3
09/08/2021
19.74
 26,800 19.67 20.03 19.59 1,200 0 0.0
06/08/2021
19.67
 28,200 20.03 20.03 19.52 2,500 3,600 -0.0
05/08/2021
20.03
 500 19.88 20.03 19.31 0 0 0
04/08/2021
19.88
 23,000 19.67 19.88 19.74 200 200 0
03/08/2021
19.67
 36,500 19.67 19.96 19.67 100 0 0.0
02/08/2021
19.67
 8,500 19.59 19.88 19.67 400 0 0.0
30/07/2021
19.59
 15,000 19.67 19.96 19.59 200 0 0.0
29/07/2021
19.67
 27,187 19.74 20.03 19.45 470 3 0.0
28/07/2021
19.74
 1,500 19.74 19.88 19.74 100 0 0.0
27/07/2021
19.74
 13,000 19.88 19.88 19.67 0 100 -0.0
26/07/2021
19.88
 5,300 19.88 19.88 19.38 100 1,000 -0.0
23/07/2021
19.88
 14,203 19.88 20.03 19.88 203 0 0.0
22/07/2021
19.88
 21,300 20.17 20.17 19.52 0 0 0
21/07/2021
20.17
 16,000 20.53 20.53 19.74 2,200 0 0.1
20/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
20/07/2021
20.53
 13,000 20.46 20.97 19.59 0 0 0
19/07/2021
20.46
 96,300 20.79 20.93 20.13 1,000 0 0.0
16/07/2021
20.79
 34,100 21.13 21.13 20.60 0 0 0
15/07/2021
21.13
 26,031 20.93 21.13 20.60 600 500 0.0
14/07/2021
20.93
 50,400 21.06 21.46 20.73 400 700 -0.0
13/07/2021
21.06
 36,400 20.60 21.26 20.73 0 0 0
12/07/2021
20.60
 98,820 20.60 20.86 19.67 200 1,000 -0.0
09/07/2021
20.60
 27,753 20.79 20.79 20.26 0 0 0
08/07/2021
20.79
 22,200 20.60 20.93 20.60 0 1,000 -0.0
07/07/2021
20.60
 61,400 20.60 20.93 20.00 0 14,500 -0.5
06/07/2021
20.60
 31,700 20.99 20.99 20.53 0 9,100 -0.3
05/07/2021
20.99
 28,600 20.93 21.13 20.66 0 0 0
02/07/2021
20.93
 26,050 21.13 21.26 20.93 0 1,000 -0.0
01/07/2021
21.13
 30,303 20.86 21.26 20.86 0 1,500 -0.0
30/06/2021
20.86
 17,930 20.79 21.26 20.66 0 0 0
29/06/2021
20.79
 27,450 20.60 20.79 20.60 1,500 0 0.0
28/06/2021
20.60
 29,000 20.60 20.60 20.26 5,000 200 0.1
25/06/2021
20.60
 9,702 20.60 21.26 20.53 2,000 0 0.1
24/06/2021
20.60
 5,966 20.60 20.73 20.53 300 0 0.0
23/06/2021
20.60
 42,438 20.46 20.86 20.40 0 0 0
22/06/2021
20.46
 52,865 20.40 20.93 20.00 1,300 0 0.0
21/06/2021
20.40
 23,200 20.46 20.53 20.00 200 0 0
18/06/2021
20.46
 29,702 20.13 20.46 17.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |