CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

36
-0.20
(-0.55%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2022
21.86
 14,300 21.94 22.02 21.71 100 5,300 -0.1
05/12/2022
21.94
 5 21.94 21.94 21.94 0 0 0
02/12/2022
21.94
 409 21.39 22.02 21.94 0 0 0
01/12/2022
21.39
 146 21.55 21.55 21.39 100 0 0.0
30/11/2022
21.55
 5,720 21.24 21.55 21.24 100 0 0.0
29/11/2022
21.24
 3,000 21.24 21.63 21.24 0 0 0
28/11/2022
21.24
 2,360 21.47 21.47 21.24 0 0 0
25/11/2022
21.47
 1,701 21.39 21.47 21.39 0 0 0
24/11/2022
21.39
 6,000 20.92 21.39 21.24 100 200 -0.0
23/11/2022
20.92
 500 20.92 21.39 20.92 0 0 0
22/11/2022
20.92
 3,707 20.76 21.08 20.68 0 0 0
21/11/2022
20.76
 3,900 20.68 21.08 20.45 0 0 0
18/11/2022
20.68
 200 19.66 20.84 20.68 0 0 0
17/11/2022
19.66
 5,383 19.35 21.08 19.66 0 0 0
16/11/2022
19.35
 5,105 19.35 20.53 18.88 0 0 0
15/11/2022
19.35
 5,100 19.11 19.50 19.35 1,000 100 0.0
14/11/2022
19.11
 9,805 20.68 20.68 18.88 0 1,100 -0.0
11/11/2022
20.68
 101 20.84 20.84 20.68 0 0 0
10/11/2022
20.84
 2,100 20.68 20.84 20.45 0 0 0
09/11/2022
20.68
 2,611 21.24 21.24 20.45 0 700 -0.0
08/11/2022
21.24
 110 20.61 21.24 21.24 0 0 0
07/11/2022
20.61
 5,500 20.76 21.24 20.45 0 1,100 -0.0
04/11/2022
20.76
 7,700 20.61 22.41 20.61 0 1,500 -0.0
03/11/2022
20.61
 4,300 21.24 21.47 20.61 0 1,000 -0.0
02/11/2022
21.24
 5,814 21.08 21.24 20.53 100 1,200 -0.0
01/11/2022
21.08
 100 21.08 21.08 21.08 0 0 0
31/10/2022
21.08
 4,879 20.45 21.08 17.38 100 0 0.0
28/10/2022
20.45
 201 20.45 20.45 20.45 0 0 0
27/10/2022
20.45
 2,024 20.84 20.84 20.45 0 0 0
26/10/2022
20.84
 100 21.16 21.16 20.84 0 0 0
25/10/2022
21.16
 2,800 19.66 21.24 19.66 300 0 0.0
24/10/2022
19.66
 8,981 20.45 20.45 19.50 5,300 8,300 -0.1
21/10/2022
20.45
 4,300 21.00 21.00 20.45 300 0 0.0
20/10/2022
21.00
 2,576 21.08 21.08 21.00 100 0 0.0
19/10/2022
21.08
 5,300 21.08 21.24 20.84 2,500 300 0.1
18/10/2022
21.08
 1,120 21.08 21.16 21.08 200 0 0.0
17/10/2022
21.08
 701 21.39 21.39 21.08 100 0 0.0
14/10/2022
21.39
 3,802 21.24 22.02 21.39 0 0 0
13/10/2022
21.24
 10 21.24 21.24 21.24 0 0 0
12/10/2022
21.24
 4,101 24.38 24.38 21.24 0 0 0
11/10/2022
24.38
 1,000 21.24 24.38 24.38 0 0 0
10/10/2022
21.24
 0 21.24 21.24 21.24 0 0 0
07/10/2022
21.24
 23,800 21.31 21.47 21.24 800 0 0.0
06/10/2022
21.31
 614 21.79 21.79 21.31 0 0 0
05/10/2022
21.79
 3,410 21.39 21.79 21.31 100 2,200 -0.1
04/10/2022
21.39
 24,901 21.47 21.47 21.31 1,100 3,900 -0.1
03/10/2022
21.47
 17,400 21.24 21.47 21.24 400 0 0.0
30/09/2022
21.24
 13,236 21.63 21.71 21.24 2,700 0 0.1
29/09/2022
21.63
 17,100 21.63 22.02 21.63 800 0 0.0
28/09/2022
21.63
 23,600 21.63 21.79 21.63 300 1,100 -0.0
27/09/2022
21.63
 8,408 21.94 21.94 21.63 1,900 0 0.1
26/09/2022
21.94
 1,300 22.18 22.18 21.24 700 0 0.0
23/09/2022
22.18
 3,000 21.63 22.34 22.18 0 200 -0.0
22/09/2022
21.63
 8,500 21.86 21.86 21.63 1,100 0 0.0
21/09/2022
21.86
 4,510 22.02 22.02 21.86 2,100 2,500 -0.0
20/09/2022
22.02
 1,428 21.86 22.02 21.79 1,000 0 0.0
19/09/2022
21.86
 26,800 21.63 22.18 21.63 2,100 0 0.1
16/09/2022
21.63
 4,728 22.10 22.10 21.63 1,000 0 0.0
15/09/2022
22.10
 300 21.86 22.34 22.10 200 0 0.0
14/09/2022
21.86
 1,900 22.02 22.10 21.79 400 0 0.0
13/09/2022
22.02
 3,125 22.57 22.57 22.02 0 0 0
12/09/2022
22.57
 294 22.57 22.57 22.41 0 0 0
09/09/2022
22.57
 300 21.79 22.57 22.02 100 0 0.0
08/09/2022
21.79
 7,200 22.26 22.26 21.79 1,100 0 0.0
07/09/2022
22.26
 10,200 22.18 22.26 22.02 5,400 1,000 0.1
06/09/2022
22.18
 10,000 22.41 22.49 22.18 5,500 5,000 0.0
05/09/2022
22.41
 6,000 22.41 22.49 22.41 3,000 0 0.1
31/08/2022
22.41
 3,400 22.49 22.57 22.41 1,500 0 0.0
30/08/2022
22.49
 4,800 22.49 22.65 22.49 1,900 0 0.1
29/08/2022
22.49
 1,500 22.81 22.81 22.49 500 0 0.0
26/08/2022
22.81
 700 22.65 22.97 22.81 100 0 0.0
25/08/2022
22.65
 47,800 22.89 22.89 22.41 600 2,600 -0.1
24/08/2022
22.89
 6,600 22.41 22.89 22.57 2,400 1,800 0.0
23/08/2022
22.41
 2,700 22.26 22.41 22.26 1,800 400 0.0
22/08/2022
22.26
 1,400 22.81 22.81 22.18 200 0 0.0
19/08/2022
22.81
 300 22.73 22.81 22.81 0 0 0
18/08/2022
22.73
 1,200 22.57 22.73 22.73 500 0 0.0
17/08/2022
22.57
 2,722 22.81 22.89 22.57 1,100 500 0.0
16/08/2022
22.81
 3,000 23.04 23.04 22.81 100 0 0.0
15/08/2022
23.04
 100 22.81 23.04 23.04 0 0 0
12/08/2022
22.81
 1,000 22.89 22.89 22.81 200 0 0.0
11/08/2022
22.89
 2,600 23.04 23.04 22.81 300 0 0.0
10/08/2022
23.04
 100 22.81 23.04 23.04 0 0 0
09/08/2022
22.81
 4,700 23.20 23.20 22.81 600 0 0.0
08/08/2022
23.20
 1,701 23.28 23.44 23.20 1,400 0 0.0
05/08/2022
23.28
 600 23.36 23.36 23.20 0 0 0
04/08/2022
23.36
 1,100 23.12 23.36 23.36 800 0 0.0
03/08/2022
23.12
 8,800 23.12 23.12 22.73 3,500 5,200 -0.0
02/08/2022
23.12
 7,700 23.44 23.59 23.04 1,400 0 0.0
01/08/2022
23.44
 21,013 23.12 23.52 22.97 5,200 0 0.2
29/07/2022
23.12
 12,600 22.81 23.59 23.12 100 0 0.0
28/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2022
22.81
 31,200 22.41 23.91 22.81 7,900 500 0.2
27/07/2022
22.41
 15,100 22.63 22.78 22.41 600 0 0.0
26/07/2022
22.63
 13,800 22.49 22.85 22.63 0 0 0
25/07/2022
22.49
 10,200 22.49 25.31 22.41 1,500 100 0.0
22/07/2022
22.49
 8,436 22.63 22.70 22.34 100 500 -0.0
21/07/2022
22.63
 4,800 22.49 22.78 22.49 0 500 -0.0
20/07/2022
22.49
 6,900 22.41 22.78 21.33 0 600 -0.0
19/07/2022
22.41
 18,300 22.41 22.78 22.41 500 14,100 -0.4
18/07/2022
22.41
 21,512 21.69 22.49 22.34 500 17,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |