Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	43.26	72,100	44.11	44.67	43.07	0	0	0
22/07/2025	43.26	120,500	43.54	44.11	42.70	0	0	0
21/07/2025	43.73	150,000	45.33	45.33	43.73	0	0	0
18/07/2025	45.05	111,800	46.27	46.93	44.77	0	0	0
17/07/2025	45.80	158,400	45.71	47.31	45.43	0	0	0
16/07/2025	45.14	129,900	44.20	47.02	43.54	0	0	0
15/07/2025	43.54	130,100	44.48	44.77	43.54	0	0	0
14/07/2025	44.30	190,800	45.71	46.74	44.01	0	0	0
11/07/2025	45.99	216,600	43.26	47.59	43.26	0	0	0
10/07/2025	45.14	452,600	40.44	45.14	40.25	0	0	0
09/07/2025	40.06	103,800	39.59	40.25	39.12	0	0	0
08/07/2025	39.59	96,700	39.41	39.69	39.03	0	0	0
07/07/2025	39.41	50,900	39.41	40.44	39.22	0	0	0
04/07/2025	39.41	76,800	40.44	40.44	39.12	0	0	0
03/07/2025	38.94	92,300	39.03	39.12	38.75	0	0	0
02/07/2025	39.03	40,000	39.22	39.22	38.75	0	0	0
01/07/2025	39.22	60,600	39.88	39.88	38.65	0	0	0
30/06/2025	39.22	83,700	38.56	39.78	38.56	0	0	0
27/06/2025	38.56	137,000	38.28	39.50	38.28	0	0	0
26/06/2025	38.09	21,000	38.18	38.37	37.90	0	0	0
25/06/2025	38.18	26,200	38.18	38.28	38.00	0	0	0
24/06/2025	38.18	25,300	38.09	38.47	38.00	0	0	0
23/06/2025	38.09	35,000	38.37	38.37	37.62	0	0	0
20/06/2025	38.37	24,300	38.84	38.84	38.09	0	0	0
19/06/2025	38.56	34,500	38.56	38.94	38.09	0	0	0
18/06/2025	38.37	43,900	38.84	38.94	38.37	0	0	0
17/06/2025	38.65	28,600	38.75	39.22	38.56	0	0	0
16/06/2025	39.03	49,700	38.18	39.31	38.18	0	0	0
13/06/2025	38.18	78,300	39.31	39.59	36.77	0	0	0
12/06/2025	39.50	29,600	39.97	40.91	39.31	0	0	0
11/06/2025	40.16	193,600	38.18	41.29	32.54	0	0	0
10/06/2025	38.09	43,600	37.62	38.47	37.62	0	0	0
09/06/2025	38.18	24,300	38.65	38.65	38.00	0	0	0
06/06/2025	38.65	33,400	39.12	39.41	38.37	0	0	0
05/06/2025	38.75	48,000	39.03	39.31	38.56	0	0	0
04/06/2025	38.75	45,200	39.22	39.41	38.56	0	0	0
03/06/2025	39.22	25,100	39.31	39.41	39.03	0	0	0
02/06/2025	39.03	36,800	39.22	39.41	38.75	0	0	0
30/05/2025	39.03	50,500	40.06	40.16	38.56	0	0	0
29/05/2025	39.97	62,600	39.69	40.72	39.50	0	0	0
28/05/2025	39.50	29,900	39.22	39.50	39.12	0	0	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	0	0	0
23/05/2025	38.94	43,000	38.75	39.88	38.65	0	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	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	39.22	36,000	40.06	40.06	38.94	0	0	0
06/05/2025	39.69	98,500	39.50	40.44	38.84	0	0	0
05/05/2025	39.12	29,600	39.31	39.69	38.65	0	0	0
02/05/2025	60	214,865	59.50	61.80	57	0	0	0
01/05/2025	39.60	123,972	40.20	40.70	39.20	0	0	0
30/04/2025	28.60	9,600	29	29	28.60	0	0	0
29/04/2025	39.03	55,271	39.12	39.88	38.75	0	0	0
28/04/2025	38.84	45,553	39.50	39.78	38.56	0	0	0
25/04/2025	39.31	38,372	39.50	39.59	38.65	0	0	0
24/04/2025	39.03	66,716	39.41	40.72	38.56	0	0	0
23/04/2025	39.03	42,960	37.62	40.44	37.62	0	0	0
22/04/2025	36.68	118,923	38.47	38.56	35.36	0	0	0
21/04/2025	38.75	37,506	39.97	39.97	36.68	0	0	0
18/04/2025	39.41	72,316	39.88	41.38	39.41	0	0	0
17/04/2025	38.75	50,761	39.03	39.41	38.56	0	0	0
16/04/2025	39.41	45,739	39.50	40.53	39.03	0	0	0
15/04/2025	39.22	96,055	41.95	41.95	38.56	0	0	0
14/04/2025	41.85	64,940	42.13	43.64	41.38	0	0	0
11/04/2025	42.04	160,041	43.26	46.84	40.91	0	0	0
10/04/2025	41.10	27,789	38.09	41.10	38.09	0	0	0
09/04/2025	35.74	134,285	34.80	36.87	33.20	0	0	0
08/04/2025	34.42	169,471	38.84	38.84	33.95	0	0	0
07/04/2025	41.90	76,800	43	43	41.60	0	0	0
04/04/2025	41.19	178,030	36.40	42.42	32.45	0	0	0
03/04/2025	36.49	224,628	42.79	42.79	36.40	0	0	0
02/04/2025	42.79	26,109	42.70	43.45	42.13	0	0	0
01/04/2025	42.51	32,226	41.76	43.54	41.38	0	0	0
31/03/2025	41.76	125,676	43.64	43.64	41.10	0	0	0
28/03/2025	43.17	174,402	45.43	45.43	43.07	0	0	0
27/03/2025	45.14	138,187	45.33	47.40	44.67	0	0	0
26/03/2025	47.02	35,507	47.78	47.78	46.65	0	0	0
25/03/2025	47.68	49,702	48.72	48.72	47.02	0	0	0
24/03/2025	47.87	50,518	47.96	49.94	46.65	0	0	0
21/03/2025	47.87	28,642	47.68	48.72	47.49	0	0	0
20/03/2025	47.49	20,696	47.40	48.15	47.02	0	0	0
19/03/2025	47.12	43,978	47.31	48.34	47.02	0	0	0
18/03/2025	47.02	58,135	47.02	48.34	46.08	0	0	0
17/03/2025	26.90	9,600	27.27	27.27	26.90	0	0	0
14/03/2025	50.13	172,223	52.20	52.20	49.28	0	0	0
13/03/2025	51.73	56,257	52.38	53.42	50.97	0	0	0
12/03/2025	52.85	162,981	50.79	53.23	50.41	0	0	0
11/03/2025	50.79	140,981	52.20	52.20	49.75	0	0	0
10/03/2025	52.01	64,769	52.76	52.76	51.82	0	0	0
07/03/2025	52.67	85,339	53.14	53.61	52.38	0	0	0
06/03/2025	52.67	67,329	52.01	53.14	52.01	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-2	-6.62%	362,400	0	0	28 42.40 28
2 tháng (2026-07-20)	-2.80	-9.03%	446,500	0	0	28 42.40 28
3 tháng (2026-06-19)	-5.60	-16.57%	608,000	0	0	28 42.40 28
6 tháng (2026-03-23)	-6.30	-18.26%	1,307,100	0	0	28 42.40 28
12 tháng (2025-09-22)	-10.74	-27.57%	6,105,700	0	0	28 47 28
24 tháng (2024-09-27)	2.60	10.14%	36,570,363	0	0	23.14 60.28 28
36 tháng (2023-10-03)	5.47	24.07%	50,349,396	0	0	21.06 64.93 28
60 tháng (2021-10-13)	3.62	14.71%	54,859,378	-172,591	-4.7	19.11 64.93 28

CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

THỐNG KÊ GIAO DỊCH