CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

34.50
0.40
(1.17%)
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
(2026-05-18) 		-2.30 -6.34% 236,400 -2,500 0
34
36.60
34.50
2 tháng
(2026-04-20) 		-0.90 -2.58% 384,600 -8,000 0
34
36.60
34.50
3 tháng
(2026-03-19) 		-1.70 -4.76% 687,000 60,000 0.9
34
36.80
34.50
6 tháng
(2025-12-19) 		-1.90 -5.29% 3,739,600 91,900 2.1
31.40
47.20
34.50
12 tháng
(2025-06-23) 		-4.09 -10.74% 11,031,300 91,200 2.2
31.40
47.20
34.50
24 tháng
(2024-06-27) 		-17.38 -33.83% 45,179,487 136,070 2.9
24.91
60.28
34.50
36 tháng
(2023-07-03) 		11.98 54.39% 50,692,955 122,015 2.0
21.06
64.93
34.50
60 tháng
(2021-07-13) 		12.94 61.44% 56,935,578 246,340 6.0
19.11
64.93
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |