CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

31.40
0.60
(1.95%)
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
(2026-07-01) 		-2.80 -8.36% 79,900 6,900 0
29.30
33.50
31.40
2 tháng
(2026-06-01) 		-3.70 -10.76% 215,800 6,600 0
29.30
34.60
31.40
3 tháng
(2026-05-04) 		-4.20 -12.03% 470,200 -2,200 0
29.30
36.60
31.40
6 tháng
(2026-02-02) 		-9.50 -23.63% 1,737,200 83,300 1.5
29.30
40.60
31.40
12 tháng
(2025-08-05) 		-12.75 -29.34% 7,794,800 95,600 2.1
29.30
47.20
31.40
24 tháng
(2024-08-12) 		4.22 15.94% 39,012,298 88,224 0.8
24.91
60.28
31.40
36 tháng
(2023-08-16) 		6.63 27.56% 50,726,926 112,033 1.6
21.06
64.93
31.40
60 tháng
(2021-08-26) 		9.95 47.94% 56,165,460 150,267 3.1
19.11
64.93
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2021
20.13
 5,000 20.00 20.26 19.93 0 0 0
16/06/2021
20.00
 10,700 20.26 20.60 19.93 100 0 0.0
15/06/2021
20.26
 5,507 20.26 20.26 20.13 100 0 0.0
14/06/2021
20.26
 11,800 20.26 20.60 20.06 0 200 -0.0
11/06/2021
20.26
 10,902 20.13 20.26 20.00 0 0 0
10/06/2021
20.13
 19,910 20.13 20.20 19.93 0 0 0
09/06/2021
20.13
 9,800 19.93 20.33 19.93 0 0 0
08/06/2021
19.93
 17,400 19.80 20.86 19.93 1,000 0 0.0
07/06/2021
19.80
 56,648 20.06 20.86 19.73 500 0 0.0
04/06/2021
20.06
 44,832 19.80 20.06 19.67 0 0 0
03/06/2021
19.80
 37,200 19.80 20.00 19.53 1,800 700 0.0
02/06/2021
19.80
 17,200 19.67 19.80 19.60 0 0 0
01/06/2021
19.67
 16,982 19.80 19.80 19.60 0 0 0
31/05/2021
19.80
 11,400 19.86 19.86 19.67 0 200 -0.0
28/05/2021
19.86
 22,900 19.60 19.93 19.53 0 0 0
27/05/2021
19.60
 61,900 19.67 19.80 18.87 0 0 0
26/05/2021
19.67
 35,000 19.67 19.67 19.47 0 900 -0.0
25/05/2021
19.67
 2,000 19.53 19.67 19.53 0 300 -0.0
24/05/2021
19.53
 17,200 19.47 19.60 19.53 0 0 0
21/05/2021
19.47
 29,400 19.53 19.80 19.33 800 300 0.0
20/05/2021
19.53
 43,900 19.33 19.53 19.27 0 0 0
19/05/2021
19.33
 14,064 19.27 19.47 19.20 100 0 0.0
18/05/2021
19.27
 48,200 18.80 19.27 18.74 0 0 0
17/05/2021
18.80
 14,400 18.93 19.27 18.80 0 0 0
14/05/2021
18.93
 16,800 19.40 19.60 18.80 700 0 0.0
13/05/2021
19.40
 66,884 18.93 19.60 18.74 200 900 -0.0
12/05/2021
18.93
 12,218 18.93 19.07 18.60 0 0 0
11/05/2021
18.93
 23,700 18.87 18.93 18.67 400 0 0.0
10/05/2021
18.87
 21,500 18.80 18.93 18.27 1,400 1,300 0.0
07/05/2021
18.80
 17,300 19.13 19.20 18.60 1,200 500 0.0
06/05/2021
19.13
 8,300 19.27 19.27 19.00 500 200 0.0
05/05/2021
19.27
 27,510 18.54 19.27 17.94 0 1,000 -0.0
04/05/2021
18.54
 30,618 19.27 19.27 17.94 100 0 0.0
29/04/2021
19.27
 20,000 19.07 19.27 18.93 300 0 0.0
28/04/2021
19.07
 10,400 19.33 19.60 19.07 1,000 0 0.0
27/04/2021
19.33
 20,700 18.93 19.33 18.93 100 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |