CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

37.10
0.50
(1.37%)
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
(2025-11-12) 		-0.90 -2.38% 310,600 -10,400 -0.4
36.10
38.40
37.10
2 tháng
(2025-10-13) 		-0.72 -1.91% 1,281,900 -4,800 -0.2
36.10
40.91
37.10
3 tháng
(2025-09-15) 		-3.26 -8.11% 1,701,700 -4,400 -0.1
36.10
40.91
37.10
6 tháng
(2025-06-16) 		-2.13 -5.46% 7,434,200 2,800 0.1
36.10
46.08
37.10
12 tháng
(2024-12-17) 		1.54 4.35% 25,573,540 -44,836 -2.1
34.33
60.28
37.10
24 tháng
(2023-12-25) 		14.88 67.56% 46,152,626 7,233 -0.7
21.06
64.93
37.10
36 tháng
(2022-12-28) 		15.90 75.72% 47,155,987 150,058 3.4
20.92
64.93
37.10
60 tháng
(2021-01-07) 		18.43 99.79% 60,431,449 223,559 6.0
16.94
64.93
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
50.79
 159,300 52.57 52.57 50.13 0 1,200 -0.1
26/02/2025
51.91
 89,100 52.29 53.51 51.73 0 21,200 -1.2
25/02/2025
52.57
 209,400 53.61 54.17 51.54 0 0 0
24/02/2025
53.61
 191,700 55.21 55.21 53.14 0 0 0
21/02/2025
55.77
 136,700 55.68 56.62 54.27 0 300 -0.0
20/02/2025
55.68
 79,700 56.05 56.80 54.74 0 0 0
19/02/2025
56.05
 233,700 55.49 56.33 53.61 0 0 0
18/02/2025
55.02
 440,100 59.25 59.25 54.17 0 100 -0.0
17/02/2025
58.78
 263,100 59.16 61.60 58.40 1,200 1,000 0.0
14/02/2025
59.16
 323,000 57.09 60.28 56.15 0 3,000 -0.2
13/02/2025
56.24
 205,900 57.37 58.50 55.68 0 0 0
12/02/2025
56.80
 187,101 55.39 57.37 53.98 0 0 0
11/02/2025
54.27
 197,757 56.90 56.99 53.98 0 0 0
10/02/2025
56.24
 275,806 58.78 59.25 54.83 0 900 -0.1
07/02/2025
54.83
 221,003 56.43 56.43 54.55 10,000 0 0.6
06/02/2025
56.52
 234,541 56.52 58.12 55.30 0 0 0
05/02/2025
56.43
 214,865 55.96 58.12 53.61 0 100 -0.0
04/02/2025
54.55
 236,815 50.41 56.52 50.32 6,600 700 0.3
03/02/2025
49.28
 311,600 55.02 55.02 48.72 2,200 0 0
24/01/2025
55.02
 326,192 57.84 57.84 53.70 500 500 0.0
23/01/2025
57.37
 239,081 58.78 60.66 55.49 0 500 -0.0
22/01/2025
56.43
 460,903 59.72 61.04 54.55 4,500 2,300 0.1
21/01/2025
58.87
 609,274 62.54 67.53 55.49 0 23,700 -1.5
20/01/2025
60.28
 502,574 53.61 60.28 53.61 5,952 11,100 -0.3
17/01/2025
53.42
 609,764 49.28 53.42 48.90 38,100 3,500 1.9
16/01/2025
48.25
 363,875 44.30 49.28 43.83 2,000 0 0.1
15/01/2025
44.95
 744,567 50.79 50.79 43.26 0 11,000 -0.5
14/01/2025
44.30
 147,367 39.97 44.30 39.97 0 2,500 -0.1
13/01/2025
39.97
 753,571 35.08 39.97 34.99 0 9,800 -0.4
10/01/2025
34.33
 99,481 35.55 35.55 34.23 0 0 0
09/01/2025
35.27
 61,294 35.27 35.93 35.27 500 100 0.0
08/01/2025
35.08
 95,850 35.27 35.93 35.08 0 0 0
07/01/2025
35.27
 181,871 36.30 37.81 34.80 1,300 300 0.0
06/01/2025
35.74
 237,931 37.24 37.53 35.27 10 0 0.0
03/01/2025
37.24
 123,972 37.81 38.28 36.87 300 0 0.0
02/01/2025
37.81
 89,486 37.71 38.37 37.71 0 500 -0.0
31/12/2024
37.81
 185,157 37.62 38.18 37.43 0 0 0
30/12/2024
37.62
 126,364 36.49 38.28 36.49 0 200 -0.0
27/12/2024
36.21
 166,437 37.34 37.62 35.74 500 0 0.0
26/12/2024
37.43
 130,086 38.09 38.09 36.68 4,800 0 0.2
25/12/2024
37.71
 235,752 38.09 39.88 36.77 100 0 0.0
24/12/2024
38.09
 340,563 39.50 39.50 36.30 400 2,000 -0.1
23/12/2024
39.50
 338,577 38.09 40.91 37.81 9,500 6,100 0.1
20/12/2024
38.09
 587,284 35.83 39.12 35.74 100 27,300 -1.1
19/12/2024
35.83
 222,776 34.80 35.93 33.86 0 4,900 -0.2
18/12/2024
34.99
 54,090 35.36 35.36 34.42 100 3,200 -0.1
17/12/2024
35.36
 85,813 34.42 35.93 34.42 1 0 0.0
16/12/2024
34.33
 61,868 34.05 34.80 33.58 100 0 0.0
13/12/2024
34.05
 102,100 33.95 34.80 33.58 10 100 -0.0
12/12/2024
33.95
 217,000 37.62 37.62 33.86 200 0 0.0
11/12/2024
36.58
 148,508 37.53 38.09 36.49 0 5,300 -0.2
10/12/2024
37.53
 411,061 36.21 38.09 36.02 210 11,200 -0.4
09/12/2024
35.74
 124,332 34.89 37.62 34.89 1,010 1,500 -0.0
06/12/2024
34.52
 150,378 34.33 36.40 34.33 8,000 8,000 -0.0
05/12/2024
33.39
 233,509 33.29 33.86 32.92 0 0 0
04/12/2024
33.48
 85,377 34.42 34.42 32.73 0 1,000 -0.0
03/12/2024
33.67
 153,108 33.48 34.80 32.82 0 7,000 -0.3
02/12/2024
33.20
 129,846 33.86 35.17 32.92 0 0 0
29/11/2024
33.20
 275,934 33.48 35.36 32.54 0 100 -0.0
28/11/2024
33.39
 230,261 32.82 34.14 32.35 0 300 -0.0
27/11/2024
32.35
 263,909 29.15 32.92 28.97 0 11,400 -0.4
26/11/2024
29.15
 159,157 29.63 30.00 29.15 100 0 0.0
25/11/2024
29.81
 85,729 30.66 30.75 29.63 0 0 0
22/11/2024
30.28
 132,825 30.66 31.22 30.10 0 0 0
21/11/2024
30.66
 88,227 29.81 30.94 29.72 0 0 0
20/11/2024: Cổ tức tiền mặt tỉ lệ: 25%
20/11/2024
29.91
 109,830 27.56 32.26 27.56 1,500 0 0.0
19/11/2024
30.85
 264,731 32.86 33.99 30.15 2,000 0 0.1
18/11/2024
32.77
 146,141 31.72 33.99 31.02 100 0 0.0
15/11/2024
31.72
 244,360 32.33 33.29 31.02 0 4,200 -0.2
14/11/2024
32.16
 246,634 35.13 35.13 32.07 300 0 0.0
13/11/2024
34.95
 216,787 33.91 36.00 33.64 100 0 0.0
12/11/2024
33.91
 303,453 34.26 34.95 32.60 4,100 4,600 -0.0
11/11/2024
34.26
 487,348 36.27 36.53 32.86 1,500 200 0.1
08/11/2024
32.60
 406,737 29.10 32.60 29.10 0 800 -0.0
07/11/2024
29.19
 428,931 27.00 29.62 26.22 5,000 0 0.2
06/11/2024
27.00
 136,844 26.13 27.09 26.13 0 0 0
05/11/2024
26.22
 41,060 25.60 26.39 25.60 0 100 -0.0
04/11/2024
26.04
 37,687 25.78 26.04 25.52 10 0 0.0
01/11/2024
25.69
 47,142 25.69 26.04 25.52 610 0 0.0
31/10/2024
26.22
 31,985 26.83 26.83 25.95 0 0 0
30/10/2024
26.65
 124,353 25.78 27.35 25.78 10 300 -0.0
29/10/2024
25.87
 55,669 25.34 25.87 25.34 0 100 -0.0
28/10/2024
25.34
 32,600 25.25 25.69 25.17 2,000 0 0.1
25/10/2024
25.34
 69,593 25.34 25.60 24.99 5,800 0 0.2
24/10/2024
25.34
 65,718 25.95 25.95 25.34 2,200 0 0.1
23/10/2024
25.87
 52,799 25.95 26.39 25.78 500 0 0.0
22/10/2024
26.30
 79,180 26.92 27.70 26.22 0 100 -0.0
21/10/2024
27.00
 142,823 25.34 27.26 25.17 1,600 900 0.0
18/10/2024
25.25
 20,442 25.34 25.43 25.25 500 0 0.0
17/10/2024
25.17
 31,534 25.25 25.43 25.17 0 0 0
16/10/2024
25.17
 22,496 25.43 25.43 25.17 500 1,500 -0.0
15/10/2024
25.43
 48,065 25.52 25.52 25.25 3,500 0 0.1
14/10/2024
25.43
 41,438 25.52 25.52 25.34 0 0 0
11/10/2024
25.60
 12,683 25.78 25.78 25.34 0 0 0
10/10/2024
25.60
 41,074 25.78 26.04 25.52 0 0 0
09/10/2024
25.43
 35,375 25.17 26.04 24.91 0 0 0
08/10/2024
24.91
 22,543 24.99 25.17 24.91 0 0 0
07/10/2024
24.91
 49,996 25.17 25.17 24.82 1,100 200 0.0
04/10/2024
24.99
 17,122 25.17 25.34 24.99 2,000 0 0.1
03/10/2024
25.08
 65,883 25.34 25.43 25.08 5,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |