Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2025	36.40	12,700	36.50	37	36.40	0	0	0
09/12/2025	36.30	39,400	37	37	36.20	0	0	0
08/12/2025	36.80	15,800	37.50	37.50	36.70	0	0	0
05/12/2025	36.80	53,900	37.50	37.50	36.80	0	0	0
04/12/2025	37.60	15,600	37.60	37.60	37	0	0	0
03/12/2025	37.30	8,900	37.50	37.90	37.30	0	0	0
02/12/2025	37.70	6,400	38	38	37.30	0	0	0
01/12/2025	37.40	18,200	37.50	38	37.10	0	0	0
28/11/2025	37.40	7,100	36.80	37.40	36.70	0	0	0
27/11/2025	37.70	8,600	38.30	38.30	36.70	0	0	0
26/11/2025	37.70	11,000	38.20	38.20	33	0	0	0
25/11/2025	38	9,800	37.90	39.50	37	0	0	0
24/11/2025	37.90	6,400	38.20	38.40	37.70	0	0	0
21/11/2025	38.20	8,200	38.80	39.10	38.10	0	0	0
20/11/2025	38.10	9,900	39	39.20	38.10	0	0	0
19/11/2025	38.40	17,100	37.70	38.40	37.70	0	0	0
18/11/2025	38	13,000	38.30	38.30	38	0	0	0
17/11/2025	38.40	11,100	38	38.40	37.90	0	0	0
14/11/2025	37.80	11,300	37.80	38.10	37.70	0	0	0
13/11/2025	37.80	5,500	38.90	38.90	37.80	0	0	0
12/11/2025	37.90	12,100	38	38	37.50	0	0	0
11/11/2025	37.80	10,300	38	38	37.70	0	0	0
10/11/2025	38.50	30,000	38.20	38.70	37.80	0	0	0
07/11/2025	38.40	48,200	39	39	38.20	0	0	0
06/11/2025	38.90	14,400	39	39.20	38.70	0	0	0
05/11/2025: Cổ tức tiền mặt tỉ lệ: 25%
05/11/2025	39.30	34,900	40.50	40.50	39.10	0	0	0
04/11/2025	39.78	57,800	39.78	39.78	38.18	0	0	0
03/11/2025	39.78	79,000	41.29	41.38	39.50	0	0	0
31/10/2025	41.19	57,700	40.91	41.85	40.63	0	0	0
30/10/2025	41.29	100,900	39.03	41.29	39.03	0	0	0
29/10/2025	39.12	26,200	38.84	39.41	38.56	0	0	0
28/10/2025	39.03	37,500	39.22	39.50	38.56	0	0	0
27/10/2025	39.41	22,200	39.03	39.50	38.65	0	0	0
24/10/2025	38.84	34,400	38.75	38.84	38.28	0	0	0
23/10/2025	38.37	29,300	39.50	39.50	38.37	0	0	0
22/10/2025	39.31	56,000	38.75	39.97	38.56	0	0	0
21/10/2025	38.75	64,600	39.59	39.69	37.90	0	0	0
20/10/2025	39.59	86,200	38.18	41.38	38.18	0	0	0
17/10/2025	38.56	86,200	38.09	39.50	37.43	0	0	0
16/10/2025	37.15	12,600	37.62	37.62	37.05	0	0	0
15/10/2025	37.24	10,100	37.71	37.90	37.15	0	0	0
14/10/2025	37.71	30,200	38.00	38.09	37.53	0	0	0
13/10/2025	37.62	38,200	38.09	38.09	37.53	0	0	0
10/10/2025	37.62	20,000	38.00	38.37	37.62	0	0	0
09/10/2025	38.00	9,100	37.62	38.00	37.34	0	0	0
08/10/2025	37.62	10,800	37.90	38.09	37.15	0	0	0
07/10/2025	37.62	6,900	38.00	38.00	37.62	0	0	0
06/10/2025	37.90	20,500	37.34	38.37	37.15	0	0	0
03/10/2025	37.43	12,300	36.68	38.00	36.68	0	0	0
02/10/2025	38.00	9,900	38.56	38.56	37.62	0	0	0
01/10/2025	37.34	32,500	36.87	37.53	36.87	0	0	0
30/09/2025	37.43	41,900	38.18	38.18	37.34	0	0	0
29/09/2025	38.09	31,200	38.84	38.84	38.09	0	0	0
26/09/2025	38.84	27,200	39.12	39.12	38.65	0	0	0
25/09/2025	39.22	8,900	39.31	39.50	39.03	0	0	0
24/09/2025	39.31	9,300	39.41	39.59	38.94	0	0	0
23/09/2025	39.22	14,100	39.41	39.69	39.03	0	0	0
22/09/2025	38.94	55,900	39.59	39.78	38.84	0	0	0
19/09/2025	39.59	16,500	39.78	40.35	39.59	0	0	0
18/09/2025	39.78	9,700	40.72	40.72	39.78	0	0	0
17/09/2025	40.72	31,900	40.25	41.38	40.25	0	0	0
16/09/2025	39.97	30,900	40.35	40.44	39.69	0	0	0
15/09/2025	40.16	19,600	39.97	40.44	39.97	0	0	0
12/09/2025	39.88	5,600	39.59	40.44	39.50	0	0	0
11/09/2025	39.50	15,600	39.78	40.16	39.12	0	0	0
10/09/2025	39.97	15,900	39.50	39.97	39.50	0	0	0
09/09/2025	39.69	33,600	39.50	39.78	39.41	0	0	0
08/09/2025	39.78	35,800	40.82	40.82	39.78	0	0	0
05/09/2025	40.53	25,000	40.82	41.29	40.53	0	0	0
04/09/2025	41.29	18,800	40.44	42.23	40.44	0	0	0
03/09/2025	40.53	18,900	39.50	40.53	39.50	0	0	0
02/09/2025	58.30	221,003	60	60	58	0	0	0
01/09/2025	37.50	61,294	37.50	38.20	37.50	0	0	0
29/08/2025	39.88	35,700	40.44	40.63	39.78	0	0	0
28/08/2025	40.16	10,200	39.88	40.35	39.59	0	0	0
27/08/2025	39.97	43,000	39.88	40.63	39.41	0	0	0
26/08/2025	39.88	46,400	39.31	39.97	39.03	0	0	0
25/08/2025	39.78	35,200	40.44	40.91	39.41	0	0	0
22/08/2025	40.25	56,900	39.97	41.76	39.88	0	0	0
21/08/2025	40.25	87,200	40.82	41.00	39.97	0	0	0
20/08/2025	40.82	172,900	42.13	42.13	40.25	0	0	0
19/08/2025	42.32	82,500	42.13	42.42	41.95	0	0	0
18/08/2025	42.23	69,400	42.51	43.07	42.23	0	0	0
15/08/2025	43.17	208,900	44.39	44.39	42.32	0	0	0
14/08/2025	44.39	91,100	45.14	45.43	43.64	0	0	0
13/08/2025	44.86	151,200	45.14	45.14	44.20	0	0	0
12/08/2025	44.77	94,900	45.14	45.71	44.58	0	0	0
11/08/2025	45.05	95,600	45.71	45.71	44.48	0	0	0
08/08/2025	45.52	149,800	45.14	47.02	44.86	0	0	0
07/08/2025	45.33	95,600	45.90	45.90	44.30	0	0	0
06/08/2025	45.61	297,200	43.26	45.61	43.26	0	0	0
05/08/2025	43.17	168,200	43.07	43.92	42.60	0	0	0
04/08/2025	42.98	55,200	42.51	43.54	42.51	0	0	0
01/08/2025	42.79	47,000	42.42	44.11	42.42	0	0	0
31/07/2025	42.98	64,400	44.11	44.11	41.95	0	0	0
30/07/2025	43.07	77,300	42.04	43.07	41.48	0	0	0
29/07/2025	41.95	194,500	44.20	44.20	41.85	0	0	0
28/07/2025	43.73	146,100	44.20	44.20	43.54	0	0	0
25/07/2025	44.01	81,300	45.05	45.05	43.73	0	0	0
24/07/2025	44.11	89,400	43.83	44.67	43.26	0	0	0

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 (2026-08-17)	0.20	0.70%	524,200	0	0	28.20 42.40 28.20
2 tháng (2026-07-20)	0.20	0.70%	716,400	0	0	28.20 42.40 28.20
3 tháng (2026-06-18)	0.20	0.70%	979,500	0	0	28.20 42.40 28.20
6 tháng (2026-03-20)	0.20	0.70%	1,672,700	0	0	28.20 42.40 28.20
12 tháng (2025-09-22)	1.90	7.07%	5,540,882	0	0	26.90 60.40 28.20
24 tháng (2024-09-26)	3.81	15.23%	16,489,174	0	0	21.41 60.40 28.20
36 tháng (2023-10-02)	7.72	36.64%	23,327,717	0	0	19.66 60.40 28.20
60 tháng (2021-10-12)	5.01	21.07%	28,749,811	-172,191	-4.7	19.11 60.40 28.20

CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

THỐNG KÊ GIAO DỊCH