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)
26/11/2020
17.07
 39,800 16.87 17.41 16.87 0 0 0
25/11/2020
16.87
 79,100 16.34 17.61 16.28 4,100 500 0.1
24/11/2020
16.34
 109,200 15.61 16.61 15.88 3,900 100 0.0
23/11/2020
15.61
 19,606 15.41 16.21 15.41 3,900 100 0.1
20/11/2020
15.41
 11,100 15.61 15.61 15.28 17 0 0.0
19/11/2020
15.61
 10,520 15.68 15.68 15.61 300 0 0.0
18/11/2020
15.68
 23,800 15.28 15.75 15.28 3,200 3,000 0.0
17/11/2020
15.28
 6,200 15.28 15.28 14.62 1,000 0 0.0
16/11/2020
15.28
 12,000 15.28 15.35 15.21 1,200 500 0.0
13/11/2020
15.28
 12,120 15.28 15.28 15.28 3,120 0 0.1
12/11/2020
15.28
 8,210 15.48 15.55 15.28 3,100 0 0.1
11/11/2020
15.48
 4,500 15.35 15.61 15.41 500 0 0.0
10/11/2020
15.35
 7,520 15.28 15.48 15.35 4,400 0 0.1
09/11/2020
15.28
 1,865 15.28 15.35 15.28 1,245 0 0.0
06/11/2020
15.28
 6,800 15.28 15.28 15.28 300 0 0.0
05/11/2020
15.28
 18,000 15.28 15.35 15.28 1,100 0 0.0
04/11/2020
15.28
 1,300 15.28 15.75 15.28 0 0 0
03/11/2020
15.28
 16,710 15.28 16.94 15.28 0 0 0
02/11/2020
15.28
 6,510 15.21 15.28 15.21 0 0 0
30/10/2020
15.21
 4,010 15.48 15.48 15.15 1,000 0 0.0
29/10/2020
15.48
 4,200 15.08 15.48 15.08 0 0 0
28/10/2020
15.08
 20,405 15.28 15.28 14.95 1,900 0 0.0
27/10/2020
15.28
 20,538 15.41 15.41 15.21 5,000 0 0.1
26/10/2020
15.41
 1,845 15.88 15.88 15.41 0 0 0
23/10/2020
15.88
 2,300 15.55 15.88 15.48 1,900 0 0.0
22/10/2020
15.55
 12,810 15.48 15.61 15.48 1,200 0 0.0
21/10/2020
15.48
 17,084 15.41 15.61 15.35 8,129 0 0.2
20/10/2020
15.41
 4,500 15.28 15.41 15.35 3,100 0 0.1
19/10/2020
15.28
 8,200 15.21 15.41 15.21 6,100 600 0.1
16/10/2020
15.21
 4,747 15.28 15.28 15.21 1,000 0 0.0
15/10/2020
15.28
 35,600 15.35 15.41 15.21 0 100 -0.0
14/10/2020
15.35
 11,200 15.41 15.48 15.28 500 0 0.0
13/10/2020
15.41
 10,190 15.68 15.88 15.21 2,000 0 0.0
12/10/2020
15.68
 1,700 15.81 15.81 15.28 0 0 0
09/10/2020
15.81
 6,230 15.68 15.81 15.41 1,000 0 0.0
08/10/2020
15.68
 7,600 15.68 15.68 15.55 1,800 0 0.0
07/10/2020
15.68
 4,710 15.68 15.75 15.55 1,300 0 0.0
06/10/2020
15.68
 22,900 15.75 15.75 15.48 2,000 0 0.0
05/10/2020
15.75
 22,270 15.81 15.94 15.61 2,309 0 0.1
02/10/2020
15.81
 39,600 15.94 15.94 15.28 4,600 22,700 -0.4
01/10/2020
15.94
 13,727 15.61 16.14 15.75 4,927 0 0
30/09/2020
15.61
 4,800 16.08 16.54 15.61 2,100 0 0.1
29/09/2020
16.08
 8,620 16.08 17.07 16.08 2,300 100 0.1
28/09/2020
16.08
 6,320 16.14 16.28 16.08 700 0 0.0
25/09/2020
16.14
 10,400 16.28 16.34 16.08 3,800 0 0.1
24/09/2020
16.28
 4,950 16.28 16.48 16.21 2,000 0 0.0
23/09/2020
16.28
 12,620 16.61 16.61 16.21 900 0 0.0
22/09/2020
16.61
 99,166 15.94 16.81 15.94 300 300 -0.0
21/09/2020
15.94
 45,400 15.41 15.94 15.61 400 0 0.0
18/09/2020
15.41
 11,800 15.61 15.61 15.41 2,200 0 0.1
17/09/2020
15.61
 7,800 15.41 15.61 15.55 0 0 0
16/09/2020
15.41
 15,100 15.41 15.61 15.41 0 0 0
15/09/2020
15.41
 5,100 15.41 15.61 15.41 3,535 0 0.1
14/09/2020
15.41
 14,716 15.41 15.68 15.28 300 0 0.0
11/09/2020
15.41
 20,650 15.21 15.41 15.15 0 9,500 -0.2
10/09/2020
15.21
 8,805 15.15 15.21 15.15 1,100 5,000 -0.1
09/09/2020
15.15
 16,225 15.35 15.35 15.15 15 12,600 -0.3
08/09/2020
15.35
 3,106 15.41 15.41 15.21 0 0 0
07/09/2020
15.41
 10,400 15.55 15.55 15.41 0 0 0
04/09/2020
15.55
 9,600 15.41 15.81 15.08 1,100 1,800 -0.0
03/09/2020
15.41
 13,965 15.21 17.27 15.28 610 2,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |