CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

34
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
(2026-05-18) 		-2.30 -6.34% 236,400 -2,500 0
34
36.60
34.50
2 tháng
(2026-04-20) 		-0.90 -2.58% 384,600 -8,000 0
34
36.60
34.50
3 tháng
(2026-03-19) 		-1.70 -4.76% 687,000 60,000 0.9
34
36.80
34.50
6 tháng
(2025-12-19) 		-1.90 -5.29% 3,739,600 91,900 2.1
31.40
47.20
34.50
12 tháng
(2025-06-23) 		-4.09 -10.74% 11,031,300 91,200 2.2
31.40
47.20
34.50
24 tháng
(2024-06-27) 		-17.38 -33.83% 45,179,487 136,070 2.9
24.91
60.28
34.50
36 tháng
(2023-07-03) 		11.98 54.39% 50,692,955 122,015 2.0
21.06
64.93
34.50
60 tháng
(2021-07-13) 		12.94 61.44% 56,935,578 246,340 6.0
19.11
64.93
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2021
18.93
 49,020 19.60 19.67 18.80 800 0 0.0
23/04/2021
19.60
 81,300 19.33 19.60 19.20 700 3,500 -0.1
22/04/2021
19.33
 22,738 20.20 20.20 19.33 0 1,000 -0.0
20/04/2021
20.20
 31,300 20.13 20.20 19.80 1,100 0 0.0
19/04/2021
20.13
 36,000 19.73 20.13 19.53 2,700 0 0.1
16/04/2021
19.73
 50,964 20.40 20.60 19.67 4,400 0 0.1
15/04/2021
20.40
 22,600 20.53 20.93 20.26 1,700 300 0.0
14/04/2021
20.53
 25,937 20.20 20.60 20.13 2,400 0 0.1
13/04/2021
20.20
 37,523 20.53 20.60 20.20 800 0 0.0
12/04/2021
20.53
 71,000 20.60 20.60 20.26 500 7,000 -0.2
09/04/2021
20.60
 53,100 20.79 20.79 20.46 3,600 0 0.1
08/04/2021
20.79
 27,400 20.73 21.06 20.60 200 3,600 -0.1
07/04/2021
20.73
 65,867 20.79 20.86 20.46 2,200 700 0.0
06/04/2021
20.79
 53,756 21.13 21.26 20.60 200 500 -0.0
05/04/2021
21.13
 63,172 21.46 21.53 20.99 100 18,500 -0.6
02/04/2021
21.46
 57,828 21.26 23.25 20.99 0 500 -0.0
01/04/2021
21.26
 72,302 21.06 21.26 20.93 8,000 0 0.3
31/03/2021
21.06
 113,816 21.66 21.66 20.99 1,600 900 0.0
30/03/2021
21.66
 44,478 20.79 22.06 20.66 0 0 0
29/03/2021
20.79
 87,449 21.26 21.26 20.06 3,300 0 0.1
26/03/2021
21.26
 124,500 21.72 21.99 20.20 0 500 -0.0
25/03/2021
21.72
 76,560 21.79 22.12 21.39 300 0 0.0
24/03/2021
21.79
 113,052 22.72 22.72 21.26 700 6,800 -0.2
23/03/2021
22.72
 66,222 23.32 23.59 22.52 5,500 0 0.2
22/03/2021
23.32
 56,550 23.78 24.05 23.32 0 0 0
19/03/2021
23.78
 96,939 23.52 24.12 22.92 3,900 900 0.1
18/03/2021
23.52
 87,470 23.85 23.98 22.92 3,100 0 0.1
17/03/2021
23.85
 71,734 24.05 24.05 20.46 100 5,000 -0.2
16/03/2021
24.05
 141,140 24.18 24.52 23.92 1,100 0 0.0
15/03/2021
24.18
 187,794 23.92 25.58 23.25 16,900 401 0.6
12/03/2021
23.92
 217,795 23.59 24.58 22.99 2,600 0 0.1
11/03/2021
23.59
 308,768 21.79 23.59 21.92 11,300 14,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |