Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	36	39,800	35	38	35	23,000	0	0
17/03/2026	35	18,700	35.30	37.20	35	0	0	0
16/03/2026	34.50	8,100	37.90	37.90	34.50	0	0	0
13/03/2026	38.50	38,000	34.10	38.50	33.50	600	0	0.0
12/03/2026	34.20	36,400	34.20	34.40	33.80	100	0	0.0
11/03/2026	34.20	17,600	34.20	34.50	33.90	100	0	0.0
10/03/2026	33.10	22,000	32.10	34.50	32.10	3,300	0	0.1
09/03/2026	31.40	88,400	35.90	35.90	31.20	3,300	0	0.1
06/03/2026	36.20	13,800	37.20	37.20	35	4,000	0	0.2
05/03/2026	37.80	16,100	36.60	38.20	36.50	100	1,000	-0.0
04/03/2026	36.20	61,600	36.90	36.90	35.90	0	600	-0.0
03/03/2026	37.10	49,200	37.60	37.80	36.90	3,000	0	0.1
02/03/2026	37.80	46,300	38.80	38.80	37.20	0	3,000	-0.1
27/02/2026	39	45,300	39.10	39.30	38.20	0	0	0
26/02/2026	39	25,600	39	39.80	38.80	900	0	0.0
25/02/2026	39	31,200	39	39	38.60	100	0	0.0
24/02/2026	39.60	24,000	40	40.10	34	100	100	-0
23/02/2026	40	26,000	39.40	40	39.10	0	0	0
13/02/2026	39	16,100	38.90	39.30	38.90	0	0	0
12/02/2026	39.10	14,200	38.20	39.20	38.20	0	0	0
11/02/2026	38.50	23,900	38.10	38.70	38	0	0	0
10/02/2026	37.80	15,400	38.40	38.50	37.80	1,800	0	0.1
09/02/2026	38.40	15,000	38.40	38.40	38	600	0	0.0
06/02/2026	37.50	74,100	39.10	39.20	37.20	500	2,000	-0.1
05/02/2026	39.40	39,900	40.50	40.50	39.30	500	2,000	-0.1
04/02/2026	40.40	42,200	40.50	40.60	40	0	3,000	-0.1
03/02/2026	40.60	23,200	41	41	40.20	0	0	0
02/02/2026	40.20	29,900	41	41.50	40.10	0	0	0
30/01/2026	40.50	52,800	40.30	41.30	39.60	500	200	0.0
29/01/2026	40.40	35,000	40.60	40.90	39.90	0	0	0
28/01/2026	40.80	40,000	40.10	41.80	39.60	0	0	0
27/01/2026	39.60	40,900	40	41.20	39.20	300	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

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 (2026-02-23)	-5.50	-13.75%	549,600	10,900	0.4	31.40 40 35
2 tháng (2026-01-16)	-12.70	-26.91%	2,260,900	7,500	0.2	31.40 47.20 35
3 tháng (2025-12-17)	-1.70	-4.70%	3,003,800	20,200	0.8	31.40 47.20 35
6 tháng (2025-09-18)	-5.28	-13.28%	4,651,800	15,200	0.6	31.40 47.20 35
12 tháng (2025-03-24)	-13.37	-27.93%	14,569,900	25,701	1.0	31.40 47.87 35
24 tháng (2024-03-27)	13	60.49%	48,780,247	22,633	-0.1	21.06 64.93 35
36 tháng (2023-04-03)	11.69	51.26%	50,046,398	94,358	2.0	21.06 64.93 35
60 tháng (2021-04-12)	13.97	68.06%	58,023,714	160,540	4.2	18.54 64.93 35

CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

THỐNG KÊ GIAO DỊCH