CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

33.50
-0.40
(-1.18%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |