CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

35
-0.10
(-0.28%)
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
(2026-04-01) 		-0.80 -2.23% 203,300 4,400 0
34.70
36.40
35
2 tháng
(2026-03-02) 		-2.80 -7.41% 829,500 88,100 1.6
31.40
38.50
35
3 tháng
(2026-02-02) 		-5.20 -12.94% 1,275,500 85,500 1.5
31.40
40.60
35
6 tháng
(2025-11-03) 		-4.78 -12.02% 4,052,300 90,000 1.8
31.40
47.20
35
12 tháng
(2025-05-06) 		-4.69 -11.81% 12,717,300 100,100 2.1
31.40
47.20
35
24 tháng
(2024-05-13) 		12.54 55.84% 49,089,133 111,281 1.5
22.02
64.93
35
36 tháng
(2023-05-17) 		12.90 58.37% 50,429,287 145,558 2.5
21.06
64.93
35
60 tháng
(2021-05-27) 		15.40 78.58% 57,547,238 239,140 5.5
19.11
64.93
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2019
13.61
 1,800 13.61 13.79 13.49 0 0 0
07/11/2019
13.61
 10,740 13.67 13.67 13.55 0 0 0
06/11/2019
13.67
 7,320 13.67 13.86 13.55 100 2,100 -0.0
05/11/2019
13.67
 27,040 13.86 13.92 13.67 15,600 0 0.4
04/11/2019
13.86
 17,100 13.86 14.22 13.86 0 0 0
01/11/2019
13.86
 32,300 13.86 13.92 13.79 14,300 0 0.3
31/10/2019
13.86
 15,101 13.92 14.04 13.79 1,100 0 0.0
30/10/2019
13.92
 11,700 13.86 13.92 13.79 2,100 0 0.0
29/10/2019
13.86
 12,100 13.92 13.92 13.79 1,800 0 0.0
28/10/2019
13.92
 13,950 13.79 14.10 13.86 0 0 0
25/10/2019
13.79
 58,450 13.37 14.10 13.43 11,900 5,000 0.2
24/10/2019
13.37
 22,600 13.43 13.49 13.37 0 0 0
23/10/2019
13.43
 10,800 13.43 13.55 13.43 0 0 0
22/10/2019
13.43
 23,600 13.43 13.61 13.37 5,000 0 0.1
21/10/2019
13.43
 12,710 13.49 13.55 13.37 0 0 0
18/10/2019
13.49
 18,000 13.61 13.61 13.37 0 0 0
17/10/2019
13.61
 6,014 13.61 13.61 13.43 0 0 0
16/10/2019
13.61
 41,255 13.61 13.98 13.49 0 5,000 -0.1
15/10/2019
13.61
 14,162 13.49 13.98 13.43 0 0 0
14/10/2019
13.49
 18,200 13.49 13.49 13.37 0 0 0
11/10/2019
13.49
 20,420 13.49 13.55 13.25 100 0 0.0
10/10/2019
13.49
 21,110 13.49 13.79 13.49 0 0 0
09/10/2019
13.49
 13,392 13.61 13.61 13.37 1,700 0 0.0
08/10/2019
13.61
 28,730 13.61 13.67 13.61 0 0 0
07/10/2019
13.61
 41,360 13.61 13.67 13.49 0 0 0
04/10/2019
13.61
 25,710 13.67 13.73 13.25 0 900 -0.0
03/10/2019
13.67
 42,759 13.67 13.73 13.55 0 0 0
02/10/2019
13.67
 35,202 13.73 13.73 13.55 1,000 0 0.0
01/10/2019
13.73
 42,544 13.73 13.79 13.61 0 0 0
30/09/2019
13.73
 47,691 13.79 14.10 13.73 0 0 0
27/09/2019
13.79
 38,311 13.79 13.79 13.73 0 0 0
26/09/2019
13.79
 20,960 14.04 14.16 13.73 0 0 0
25/09/2019
14.04
 51,500 13.86 14.04 13.55 500 0 0.0
24/09/2019
13.86
 26,725 13.92 14.16 13.73 0 0 0
23/09/2019
13.92
 27,510 14.34 14.34 13.49 200 0 0.0
20/09/2019
14.34
 171,430 14.40 14.46 14.16 67,900 0 1.6
19/09/2019
14.40
 34,710 14.34 14.58 14.34 3,100 0 0.1
18/09/2019
14.34
 26,481 14.16 14.52 14.16 0 0 0
17/09/2019
14.16
 31,900 14.22 14.28 13.98 0 0 0
16/09/2019
14.22
 34,710 14.16 14.34 13.86 0 0 0
13/09/2019
14.16
 45,271 14.28 14.46 13.86 500 0 0.0
12/09/2019
14.28
 62,220 13.79 14.76 13.49 0 0 0
11/09/2019
13.79
 34,677 14.16 14.28 13.49 100 77 0.0
10/09/2019
14.16
 91,202 14.46 14.46 13.67 0 0 0
09/09/2019
14.46
 92,592 14.46 14.94 13.86 0 100 -0.0
06/09/2019
14.46
 76,801 14.34 15.06 14.34 7,500 0 0.2
05/09/2019
14.34
 69,500 13.79 14.46 13.73 0 0 0
04/09/2019
13.79
 212,883 14.88 14.94 13.07 2,700 0 0.1
03/09/2019
14.88
 133,892 16.26 16.39 14.58 0 0 0
30/08/2019
16.26
 60,611 16.26 16.81 16.02 0 0 0
29/08/2019
16.26
 37,490 16.57 16.69 16.02 0 7,000 -0.2
28/08/2019
16.57
 92,860 16.51 18.67 16.14 100 100 -0.0
27/08/2019
16.51
 203,665 17.29 17.29 15.96 500 0 0.0
26/08/2019
17.29
 153,798 17.47 17.71 17.11 72,200 2,700 2.0
23/08/2019
17.47
 110,864 18.07 18.07 17.41 400 5,800 -0.2
22/08/2019
18.07
 67,398 18.25 18.67 17.95 0 8,400 -0.3
21/08/2019
18.25
 112,670 18.67 18.67 18.19 0 14,000 -0.4
20/08/2019
18.67
 27,122 18.79 18.98 18.49 0 0 0
19/08/2019
18.79
 70,310 18.61 19.16 18.67 0 0 0
16/08/2019
18.61
 60,128 18.19 18.73 18.37 5,000 0 0.2
15/08/2019
18.19
 104,770 18.37 18.43 17.53 1,000 10,000 -0.3
14/08/2019
18.37
 13,580 18.25 18.67 18.37 0 0 0
13/08/2019
18.25
 56,040 18.85 18.92 18.25 2,000 2,500 -0.0
12/08/2019
18.85
 70,218 18.79 19.10 18.67 30,000 0 0.9
09/08/2019
18.79
 29,382 19.22 19.22 18.67 0 4,000 -0.1
08/08/2019
19.22
 34,330 19.04 19.82 18.79 0 1,100 -0.0
07/08/2019
19.04
 81,500 18.55 20.06 18.49 5,600 5,500 0.0
06/08/2019
18.55
 84,700 19.16 19.16 18.37 500 14,000 -0.4
05/08/2019
19.16
 147,858 19.34 19.70 18.92 900 1,700 -0.0
02/08/2019
19.34
 85,621 19.10 19.52 18.37 0 500 -0.0
01/08/2019
19.10
 30,400 19.28 19.28 18.67 0 0 0
31/07/2019
19.28
 119,045 17.89 19.28 17.83 2,100 100 0.1
30/07/2019
17.89
 134,320 18.98 18.98 17.89 0 0 0
29/07/2019
18.98
 91,970 19.52 19.64 18.85 600 3,200 -0.1
26/07/2019
19.52
 76,625 19.58 19.82 19.28 0 0 0
25/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
25/07/2019
19.58
 159,187 19.82 20.54 19.58 500 2,300 -0.1
24/07/2019
19.82
 203,470 19.53 19.93 19.24 0 0 0
23/07/2019
19.53
 140,330 19.47 19.82 19.01 300 0 0.0
22/07/2019
19.47
 116,525 19.53 19.88 19.13 10,100 0 0.3
19/07/2019
19.53
 425,615 18.72 19.99 18.84 100 0 0.0
18/07/2019
18.72
 85,553 18.72 18.95 18.38 0 3,600 -0.1
17/07/2019
18.72
 96,564 18.90 19.01 18.61 38,000 0 1.2
16/07/2019
18.90
 216,802 18.67 19.19 18.61 2,000 0 0.1
15/07/2019
18.67
 60,200 18.61 18.72 18.32 0 3,800 -0.1
12/07/2019
18.61
 89,890 18.90 19.01 18.61 15,000 600 0.5
11/07/2019
18.90
 122,000 18.15 18.95 18.15 6,500 0 0.2
10/07/2019
18.15
 57,185 18.21 18.44 17.86 200 0 0.0
09/07/2019
18.21
 132,470 18.49 18.61 18.03 1,000 4,300 -0.1
08/07/2019
18.49
 9,200 18.67 18.67 18.38 100 0 0.0
05/07/2019
18.67
 55,293 18.38 18.95 18.03 800 0 0.0
04/07/2019
18.38
 219,118 18.78 18.78 18.03 5,301 3,000 0.1
03/07/2019
18.78
 44,970 18.72 19.01 18.55 1,000 3,000 -0.1
02/07/2019
18.72
 75,324 18.84 18.95 18.67 3,000 0 0.1
01/07/2019
18.84
 113,394 18.84 19.30 18.72 2,200 2,000 0.0
28/06/2019
18.84
 80,480 19.01 19.01 18.67 1,300 1,500 -0.0
27/06/2019
19.01
 244,215 19.53 19.76 18.49 46,000 1,700 1.5
26/06/2019
19.53
 73,241 19.59 19.93 19.30 300 1,300 -0.0
25/06/2019
19.59
 135,080 20.22 20.63 19.59 2,910 2,600 0.0
24/06/2019
20.22
 238,389 19.24 20.51 19.30 2,900 500 0.1
21/06/2019
19.24
 79,510 19.19 19.59 18.95 3,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |