Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2025	39.50	29,900	39.22	39.50	39.12	100	100	0
27/05/2025	39.03	37,600	38.56	39.03	38.56	0	0	0
26/05/2025	38.84	30,900	39.03	39.03	36.58	100	0	0
23/05/2025	38.94	43,000	38.75	39.88	38.65	100	0	0
22/05/2025	38.75	57,000	39.03	39.12	38.75	0	0	0
21/05/2025	39.12	48,800	39.31	39.97	38.84	0	200	-0.0
20/05/2025	39.22	57,400	39.41	39.41	38.56	0	0	0
19/05/2025	39.41	66,300	39.59	40.25	35.46	0	0	0
16/05/2025	40.91	75,100	42.51	42.51	40.72	0	0	0
15/05/2025	41.85	88,700	42.32	42.79	41.38	0	0	0
14/05/2025	41.95	156,400	41.19	42.13	40.82	0	0	0
13/05/2025	41.19	119,800	39.69	42.23	39.69	0	0	0
12/05/2025	39.59	80,600	39.41	40.44	39.12	0	0	0
09/05/2025	39.50	61,800	39.22	39.88	39.22	0	0	0
08/05/2025	39.22	60,100	39.31	39.50	39.03	0	0	0
07/05/2025	38.94	35,600	39.50	40.06	38.94	0	0	0
06/05/2025	39.69	98,500	38.84	40.44	38.84	0	0	0
05/05/2025	39.12	29,600	39.31	39.69	38.65	0	0	0
29/04/2025	39.03	55,100	39.12	39.88	38.75	0	0	0
28/04/2025	38.84	45,300	39.50	39.78	38.56	1,500	0	0.1
25/04/2025	39.31	38,300	39.50	39.59	38.65	0	0	0
24/04/2025	39.03	66,600	39.41	40.72	38.56	400	0	0.0
23/04/2025	39.03	42,900	37.62	40.44	37.62	0	0	0
22/04/2025	36.68	118,800	38.47	38.56	35.36	500	0	0.0
21/04/2025	38.75	37,300	39.97	39.97	36.68	0	0	0
18/04/2025	39.41	72,100	39.88	41.38	39.41	0	0	0
17/04/2025	38.75	50,700	39.03	39.41	38.56	0	0	0
16/04/2025	39.41	45,700	39.50	40.53	39.03	0	0	0
15/04/2025	39.22	95,700	41.95	41.95	38.56	0	0	0
14/04/2025	41.85	64,700	42.13	43.64	41.38	100	0	0.0
11/04/2025	42.04	159,500	43.26	46.84	40.91	0	0	0
10/04/2025	41.10	27,600	38.09	41.10	38.09	0	0	0
09/04/2025	35.74	134,100	34.80	36.87	33.20	0	0	0
08/04/2025	34.42	169,000	38.84	38.84	33.95	0	1,500	-0.1
04/04/2025	41.19	177,500	36.40	42.42	32.45	0	0	0
03/04/2025	36.49	224,100	42.79	42.79	36.40	1,100	0	0.0
02/04/2025	42.79	26,000	42.70	43.45	42.13	0	0	0
01/04/2025	42.51	32,000	41.76	43.54	41.38	0	0	0
31/03/2025	41.76	125,400	43.64	43.64	41.10	2,100	0	0.1
28/03/2025	43.17	173,900	45.43	45.43	43.07	601	500	0.0
27/03/2025	45.14	137,700	45.33	47.40	44.67	0	0	0
26/03/2025	47.02	35,300	47.78	47.78	46.65	0	500	-0.0
25/03/2025	47.68	49,500	48.72	48.72	47.02	0	0	0
24/03/2025	47.87	50,200	47.96	49.94	46.65	0	0	0
21/03/2025	47.87	28,500	47.68	48.72	47.49	0	0	0
20/03/2025	47.49	20,600	47.40	48.15	47.02	0	900	-0.0
19/03/2025	47.12	43,900	47.31	48.34	47.02	700	500	0.0
18/03/2025	47.02	57,800	47.02	48.34	46.08	0	500	0
17/03/2025	46.93	174,900	50.79	50.79	46.55	0	3,600	0
14/03/2025	50.13	171,900	52.20	52.20	49.28	3,100	0	0.2
13/03/2025	51.73	55,700	52.38	53.42	50.97	0	0	0
12/03/2025	52.85	162,300	50.79	53.23	50.41	0	0	0
11/03/2025	50.79	140,600	52.20	52.20	49.75	0	0	0
10/03/2025	52.01	64,300	52.76	52.76	51.82	0	0	0
07/03/2025	52.67	85,200	53.14	53.61	52.38	100	0	0.0
06/03/2025	52.67	66,800	52.01	53.14	52.01	0	0	0
05/03/2025	52.20	98,300	53.89	54.55	50.97	300	0	0.0
04/03/2025	52.95	145,100	53.98	53.98	51.73	0	0	0
03/03/2025	54.17	103,000	55.96	55.96	53.89	0	0	0
28/02/2025	54.27	286,200	51.73	56.43	51.73	0	0	0
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-5	-12.50%	568,300	10,900	0.4	31.40 40 36
2 tháng (2026-01-19)	-12	-25.53%	1,835,900	6,500	0.2	31.40 47 36
3 tháng (2025-12-18)	-0.80	-2.23%	3,017,400	19,200	0.7	31.40 47.20 36
6 tháng (2025-09-19)	-4.59	-11.60%	4,660,800	15,100	0.6	31.40 47.20 36
12 tháng (2025-03-24)	-12.87	-26.89%	14,588,600	25,701	1.0	31.40 47.87 36
24 tháng (2024-03-28)	13.42	62.15%	48,794,999	22,081	-0.1	21.06 64.93 36
36 tháng (2023-04-03)	12.19	53.45%	50,065,098	94,358	2.0	21.06 64.93 36
60 tháng (2021-04-13)	14.80	73.29%	57,971,414	167,040	4.4	18.54 64.93 36

CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

THỐNG KÊ GIAO DỊCH