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)
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
20/06/2019
19.19
 117,796 19.36 19.88 19.01 4,936 0 0.2
19/06/2019
19.36
 348,665 18.49 19.59 18.09 12,370 500 0.4
18/06/2019
18.49
 91,850 18.32 18.72 18.26 640 0 0.0
17/06/2019
18.32
 117,592 18.38 18.55 17.92 0 0 0
14/06/2019
18.38
 112,120 19.01 19.01 18.32 0 1,500 -0.0
13/06/2019
19.01
 51,374 19.01 19.42 18.90 3,800 0 0.1
12/06/2019
19.01
 179,163 19.53 19.59 18.72 1,300 300 0.0
11/06/2019
19.53
 140,410 18.95 19.88 18.44 4,500 0 0.2
10/06/2019
18.95
 141,824 17.92 19.47 18.15 120 0 0.0
07/06/2019
17.92
 286,635 16.53 19.01 16.65 13,020 0 0.4
06/06/2019
16.53
 130,701 16.36 17.00 16.25 23,700 0 0.7
05/06/2019
16.36
 27,500 16.19 16.77 16.25 20,800 0 0.6
04/06/2019
16.19
 17,700 16.19 16.25 15.90 0 1,900 -0.1
03/06/2019
16.19
 11,067 16.53 16.82 15.96 0 0 0
31/05/2019
16.53
 40,554 16.94 17.00 16.48 0 0 0
30/05/2019
16.94
 62,160 17.11 17.23 16.59 0 0 0
29/05/2019
17.11
 71,543 16.59 17.34 16.42 1,900 0 0.1
28/05/2019
16.59
 54,900 16.36 16.82 16.19 0 0 0
27/05/2019
16.36
 100,110 16.59 17.17 15.96 0 400 -0.0
24/05/2019
16.59
 66,451 17.17 17.23 16.59 0 0 0
23/05/2019
17.17
 38,568 17.28 17.34 17.11 200 100 0.0
22/05/2019
17.28
 87,035 17.23 17.80 17.17 0 0 0
21/05/2019
17.23
 31,000 17.28 17.28 17.05 100 0 0.0
20/05/2019
17.28
 62,756 17.34 17.57 16.82 0 0 0
17/05/2019
17.34
 85,944 17.57 17.86 16.65 0 0 0
16/05/2019
17.57
 105,700 17.86 17.86 17.11 0 0 0
15/05/2019
17.86
 153,558 17.63 18.15 17.46 6,300 0 0.2
14/05/2019
17.63
 113,160 17.86 19.59 17.28 200 0 0.0
13/05/2019
17.86
 109,032 17.00 18.32 17.05 0 0 0
10/05/2019
17.00
 74,629 17.57 17.74 16.88 1,200 0 0.0
09/05/2019
17.57
 81,350 16.82 17.86 16.71 0 1,000 -0.0
08/05/2019
16.82
 54,568 17.23 17.28 16.48 7,000 0 0.2
07/05/2019
17.23
 53,489 16.82 17.57 17.05 0 0 0
06/05/2019
16.82
 128,350 16.42 17.80 16.13 0 100 -0.0
03/05/2019
16.42
 122,966 15.79 16.48 15.56 400 100 0.0
02/05/2019
15.79
 39,850 16.07 16.25 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |