CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

36.80
-0.70
(-1.87%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2020
15.21
 3,708 15.08 15.28 15.08 0 0 0
31/08/2020
15.08
 16,400 15.15 15.28 15.01 800 0 0.0
28/08/2020
15.15
 9,010 14.95 15.15 15.08 0 0 0
27/08/2020
14.95
 13,900 15.15 15.28 14.95 0 0 0
26/08/2020
15.15
 26,482 15.08 15.35 15.08 5,400 0 0.1
25/08/2020
15.08
 10,600 15.35 15.35 15.01 1,100 0 0.0
24/08/2020
15.35
 27,100 14.75 15.35 14.75 0 0 0
21/08/2020
14.75
 1,000 14.95 14.95 14.75 500 0 0.0
20/08/2020
14.95
 6,410 15.08 15.08 14.95 0 0 0
19/08/2020
15.08
 2,300 15.01 15.08 14.88 800 1,600 -0.0
18/08/2020
15.01
 2,300 15.01 15.28 14.88 700 0 0.0
17/08/2020
15.01
 10,419 14.82 15.01 14.75 3,700 0 0.1
14/08/2020
14.82
 14,540 14.75 15.01 14.82 510 0 0.0
13/08/2020
14.75
 5,710 14.82 14.82 14.75 0 0 0
12/08/2020
14.82
 7,910 14.62 14.88 14.62 10 10 0
11/08/2020
14.62
 28,600 14.42 14.62 14.35 0 300 -0.0
10/08/2020
14.42
 27,500 14.02 14.55 14.15 0 0 0
07/08/2020
14.02
 14,110 14.35 14.35 13.95 1,400 0 0.0
06/08/2020
14.35
 4,000 14.02 14.48 13.95 0 0 0
05/08/2020
14.02
 29,900 14.08 14.15 13.75 200 0 0.0
04/08/2020
14.08
 28,910 14.02 14.28 14.02 400 4,500 -0.1
03/08/2020
14.02
 4,000 13.89 14.15 13.89 300 0 0.0
31/07/2020
13.89
 14,410 14.15 14.15 13.62 0 0 0
30/07/2020
14.15
 18,238 13.95 14.22 13.62 11 0 0.0
29/07/2020
13.95
 15,760 14.15 14.15 13.35 100 0 0.0
28/07/2020
14.15
 36,710 12.76 14.82 13.29 0 500 -0.0
27/07/2020
12.76
 60,508 14.28 14.42 12.76 5,808 0 0.1
24/07/2020
14.28
 34,600 15.35 15.55 14.28 1,000 0 0.0
23/07/2020
15.35
 8,950 15.48 15.48 15.28 20 2,000 -0.0
22/07/2020
15.48
 12,800 15.21 15.61 15.28 0 0 0
21/07/2020
15.21
 19,300 15.28 15.28 15.15 200 0 0.0
20/07/2020
15.28
 20,820 15.41 15.55 15.15 120 0 0.0
17/07/2020
15.41
 8,000 15.48 15.61 15.41 600 0 0.0
16/07/2020
15.48
 63,750 15.94 15.94 15.41 5,200 0 0.1
15/07/2020
15.94
 13,820 16.01 16.14 15.94 210 0 0.0
14/07/2020
16.01
 15,200 16.08 16.28 15.94 1,100 0 0.0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
13/07/2020
16.08
 34,130 16.14 17.14 15.94 4,000 300 0.1
10/07/2020
16.14
 20,250 16.14 16.14 15.96 2,800 200 0.1
09/07/2020
16.14
 72,520 16.14 16.26 15.96 0 4,200 -0.1
08/07/2020
16.14
 72,900 15.78 16.14 15.78 1,600 0 0.0
07/07/2020
15.78
 31,850 15.78 15.96 15.72 0 0 0
06/07/2020
15.78
 20,700 15.42 15.78 15.54 0 0 0
03/07/2020
15.42
 21,940 15.18 15.42 15.24 0 7,640 -0.2
02/07/2020
15.18
 28,870 15.18 15.54 15.06 1,900 7,260 -0.1
01/07/2020
15.18
 30,200 14.70 15.30 14.46 2,500 0 0.1
30/06/2020
14.70
 21,350 15.06 15.18 14.70 2,750 0 0.1
29/06/2020
15.06
 15,700 15.60 15.72 15.06 1,500 0 0.0
26/06/2020
15.60
 27,300 15.84 15.90 15.48 0 0 0
25/06/2020
15.84
 22,826 16.08 16.08 15.66 126 0 0.0
24/06/2020
16.08
 28,900 16.45 16.57 16.08 600 0 0.0
23/06/2020
16.45
 176,800 15.96 16.69 15.96 0 13,800 -0.4
22/06/2020
15.96
 29,128 15.66 16.08 15.60 0 8,700 -0.2
19/06/2020
15.66
 8,910 15.36 15.78 15.42 0 2,000 -0.1
18/06/2020
15.36
 2,200 15.30 15.60 15.12 0 1,900 -0.0
17/06/2020
15.30
 31,418 15.12 15.66 15.12 0 6,200 -0.2
16/06/2020
15.12
 14,520 14.94 15.18 14.94 3,600 1,500 0.1
15/06/2020
14.94
 13,890 15.24 15.54 14.88 2,300 500 0.0
12/06/2020
15.24
 22,500 15.36 15.36 15.06 1,600 0 0.0
11/06/2020
15.36
 42,492 15.78 15.90 15.36 6,300 600 0.1
10/06/2020
15.78
 34,666 15.60 16.26 15.66 0 8,000 -0.2
09/06/2020
15.60
 20,918 15.78 15.78 15.48 1,000 0 0.0
08/06/2020
15.78
 48,990 15.90 15.96 15.72 0 5,300 -0.1
05/06/2020
15.90
 11,500 15.60 15.90 15.48 2,000 300 0.0
04/06/2020
15.60
 13,048 15.90 15.90 15.48 2,100 0 0.1
03/06/2020
15.90
 13,720 15.66 15.90 15.48 0 0 0
02/06/2020
15.66
 61,210 15.48 16.26 15.48 200 24,800 -0.6
01/06/2020
15.48
 13,810 15.42 15.54 15.48 1,100 0 0.0
29/05/2020
15.42
 24,840 15.66 15.72 15.36 1,000 0 0.0
28/05/2020
15.66
 30,015 15.90 15.96 15.36 1,000 0 0.0
27/05/2020
15.90
 41,500 16.14 16.14 15.84 1,000 0 0.0
26/05/2020
16.14
 76,780 15.36 16.57 15.36 2,300 0 0.1
25/05/2020
15.36
 19,927 15.30 15.90 15.30 2,100 0 0.1
22/05/2020
15.30
 26,558 15.60 15.60 15.18 3,500 0 0.1
21/05/2020
15.60
 17,294 15.48 15.96 15.36 1,000 0 0.0
20/05/2020
15.48
 7,800 15.60 15.60 15.24 500 100 0.0
19/05/2020
15.60
 48,900 15.06 16.26 14.94 1,500 500 0.0
18/05/2020
15.06
 34,346 15.84 15.84 14.76 1,500 100 0.0
15/05/2020
15.84
 11,600 15.30 16.08 15.30 0 0 0
14/05/2020
15.30
 130,298 17.11 17.11 15.30 0 200 -0.0
13/05/2020
17.11
 85,643 16.63 17.53 16.87 0 0 0
12/05/2020
16.63
 82,100 15.60 16.99 16.26 3,400 0 0.1
11/05/2020
15.60
 144,706 13.43 15.60 13.43 5,100 15,900 -0.2
08/05/2020
13.43
 7,973 13.49 13.73 13.43 0 1,900 -0.0
07/05/2020
13.49
 12,300 13.43 13.86 13.43 0 3,300 -0.1
06/05/2020
13.43
 20,600 13.43 13.61 13.31 0 4,000 0
05/05/2020
13.43
 3,232 13.31 13.86 13.43 0 400 -0.0
04/05/2020
13.31
 7,400 13.67 13.67 13.31 0 800 -0.0
29/04/2020
13.67
 14,500 13.55 13.86 13.55 0 0 0
28/04/2020
13.55
 4,121 13.79 13.79 13.55 0 0 0
27/04/2020
13.79
 1,800 13.37 13.79 13.43 0 0 0
24/04/2020
13.37
 12,900 13.31 13.49 13.19 0 0 0
23/04/2020
13.31
 1,831 13.49 13.73 13.25 0 0 0
22/04/2020
13.49
 12,945 13.49 13.49 12.89 0 0 0
21/04/2020
13.49
 45,511 13.86 13.92 13.43 100 0 0.0
20/04/2020
13.86
 12,320 13.92 14.40 13.61 0 0 0
17/04/2020
13.92
 28,446 13.13 13.98 13.13 0 0 0
16/04/2020
13.13
 7,230 13.31 13.49 13.13 0 0 0
15/04/2020
13.31
 43,620 13.01 13.49 12.89 0 0 0
14/04/2020
13.01
 21,800 12.41 13.01 12.41 0 0 0
13/04/2020
12.41
 5,800 12.05 12.65 12.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |