Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	39.60	40,900	40	41.20	39.20	0	0	0.0
26/01/2026	39.20	89,500	40.90	41.20	39	0	0	0
23/01/2026	40.90	109,600	43.20	43.70	40.90	0	0	0
22/01/2026	42	90,000	42	44	42	0	400	-0.0
21/01/2026	42.40	134,100	45	45	41.20	0	0	0
20/01/2026	44.80	236,500	47	48	43.80	0	0	0
19/01/2026	47	145,300	47.30	52.60	45.60	0	1,000	-0.0
16/01/2026	47.20	443,700	42.20	48.50	42	1,000	0	0.0
15/01/2026	42	68,400	42.40	43.50	41.40	0	0	0
14/01/2026	42	97,200	41.60	43.40	40.80	300	0	0.0
13/01/2026	41.60	106,300	43.60	44.70	40.10	3,400	100	0.1
12/01/2026	43.60	129,400	42.40	46.20	42	11,000	1,000	0.4
09/01/2026	42.30	236,200	37.20	42.40	37.20	0	0	0
08/01/2026	37	13,000	36.70	37.50	36.50	0	100	-0.0
07/01/2026	36.70	14,200	36.10	37.50	36	0	200	-0.0
06/01/2026	37.50	14,900	35.50	37.50	35.50	0	0	0
05/01/2026	35.50	8,100	35.80	35.80	35.20	0	0	0
31/12/2025	35.90	3,500	36	36	35.50	0	0	0
30/12/2025	35.30	900	35.80	35.80	35.20	0	0	0
29/12/2025	35.80	10,200	36.20	36.20	35.50	0	0	0
26/12/2025	36.10	5,600	35.90	36.10	35.50	0	0	0
25/12/2025	35.90	3,600	36.20	36.50	35.80	1,000	0	0.0
24/12/2025	36	4,300	35.80	36.10	35.80	0	0	0
23/12/2025	35.80	1,500	36.10	36.10	35.70	0	0	0
22/12/2025	36.10	5,200	35.80	36.10	35.70	1,100	0	0.0
19/12/2025	35.90	10,700	36	36	35.50	0	1,000	-0.0
18/12/2025	35.80	4,600	36.40	36.40	35.80	100	2,800	-0.1
17/12/2025	36.20	5,100	36.20	36.60	36.10	1,000	0	0.0
16/12/2025	36.60	11,500	36.60	36.60	35.80	0	5,300	-0.2
15/12/2025	36.50	5,400	37	37	36.10	0	0	0
12/12/2025	37.10	11,900	36.60	37.20	36.60	5,000	0	0.2
11/12/2025	36.90	5,100	36.90	36.90	36.40	0	0	0
10/12/2025	36.40	12,700	36.50	37	36.40	5,000	0	0.2
09/12/2025	36.10	40,900	37	37	36.10	10,000	0	0.4
08/12/2025	36.80	15,800	37.50	37.50	36.70	500	10,000	-0.4
05/12/2025	36.80	54,100	37.50	37.50	36.80	0	12,500	-0.5
04/12/2025	37.70	16,300	37.60	37.70	37	100	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	100	0	0.0
01/12/2025	37.40	18,200	37.50	38	37.10	0	0	0
28/11/2025	37.40	7,200	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	11,100	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	1,500	-0.1
21/11/2025	38.20	8,300	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	200	-0.0
18/11/2025	38	13,000	38.30	38.30	38	1,000	2,000	-0.0
17/11/2025	38.40	11,100	38	38.40	37.90	0	1,000	-0.0
14/11/2025	37.60	11,700	37.80	38.10	37.60	0	0	0
13/11/2025	37.80	5,500	38.90	38.90	37.80	0	0	0
12/11/2025	37.80	12,500	38	38	37.50	100	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	39	14,900	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	39.50	59,800	39.78	39.78	38.18	2,200	0	0.1
03/11/2025	39.78	79,000	41.29	41.38	39.50	100	0	0.0
31/10/2025	40.91	57,800	40.91	41.85	40.63	3,000	100	0.1
30/10/2025	40.91	102,200	39.03	41.29	39.03	0	1,000	-0.0
29/10/2025	39.12	26,200	38.84	39.41	38.56	0	0	0
28/10/2025	39.12	37,900	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	34,500	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	1,100	0	0.0
20/10/2025	39.59	86,200	38.18	41.38	38.18	0	600	-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	300	0	0.0
14/10/2025	37.71	30,200	38.00	38.09	37.53	600	0	0.0
13/10/2025	37.62	38,200	38.09	38.09	37.53	0	0	0
10/10/2025	37.81	20,100	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	200	0	0.0
07/10/2025	37.62	6,900	38.00	38.00	37.62	0	0	0
06/10/2025	37.90	20,800	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	200	0	0.0
01/10/2025	37.34	32,500	36.87	37.53	36.87	400	0	0.0
30/09/2025	37.43	41,900	38.18	38.18	37.34	100	0	0.0
29/09/2025	38.09	31,200	38.84	38.84	38.09	400	1,400	-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	100	0	0.0
22/09/2025	39.03	56,000	39.59	39.78	38.84	0	0	0
19/09/2025	39.59	16,600	39.78	40.35	39.59	0	0	0
18/09/2025	39.78	9,700	40.72	40.72	39.78	100	0	0.0
17/09/2025	40.72	31,900	40.25	41.38	40.25	0	100	-0.0
16/09/2025	39.97	30,900	40.35	40.44	39.69	400	0	0.0
15/09/2025	40.16	19,700	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	39.78	15,700	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	200	0	0.0
08/09/2025	39.78	35,800	40.82	40.82	39.78	300	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	3.40	9.50%	1,951,000	12,900	0.5	35.30 47.20 39.60
2 tháng (2025-11-28)	1.80	4.81%	2,206,000	5,200	0.3	35.30 47.20 39.60
3 tháng (2025-10-29)	0.08	0.19%	2,794,300	5,800	0.3	35.30 47.20 39.60
6 tháng (2025-07-31)	-3.78	-8.79%	6,059,000	13,500	0.6	35.30 47.20 39.60
12 tháng (2025-02-03)	-10.08	-20.46%	19,473,988	8,001	0.3	34.42 59.16 39.60
24 tháng (2024-02-07)	17.18	78.01%	47,988,974	21,433	-0.1	21.06 64.93 39.60
36 tháng (2023-02-13)	18.12	85.98%	49,147,308	164,358	4.0	20.92 64.93 39.60
60 tháng (2021-02-22)	20.40	108.49%	60,195,599	178,839	4.8	18.54 64.93 39.60

CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

THỐNG KÊ GIAO DỊCH