CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

28.30
0.10
(0.35%)
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
(2026-09-08) 		-2 -6.78% 128,500 -500 0
27.10
29.50
28.30
2 tháng
(2026-08-10) 		-3.60 -11.58% 218,100 -500 0
27.10
31.10
28.30
3 tháng
(2026-07-10) 		-4.90 -15.12% 291,200 -500 0
27.10
32.40
28.30
6 tháng
(2026-04-13) 		-8.60 -23.82% 884,900 -500 0
27.10
37.50
28.30
12 tháng
(2025-10-13) 		-10.12 -26.90% 5,550,200 -500 0
27.10
47
28.30
24 tháng
(2024-10-18) 		2.25 8.89% 34,491,281 -500 0
23.14
60.28
28.30
36 tháng
(2023-10-24) 		5.24 23.55% 48,546,350 -500 0
21.06
64.93
28.30
60 tháng
(2021-11-03) 		4.22 18.12% 52,742,697 7,200 0.2
19.11
64.93
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
20.75
 18,900 20.32 20.75 20.32 0 0 0
11/08/2021
20.32
 55,639 20.03 20.90 20.03 0 0 0
10/08/2021
20.03
 32,203 19.74 20.03 19.67 0 0 0
09/08/2021
19.74
 26,800 19.67 20.03 19.59 0 0 0
06/08/2021
19.67
 28,217 19.88 19.88 19.52 0 0 0
05/08/2021
20.03
 500 20.03 20.03 19.31 0 0 0
04/08/2021
19.88
 23,016 19.88 19.88 19.74 0 0 0
03/08/2021
19.67
 36,529 19.81 19.96 19.67 0 0 0
02/08/2021
19.67
 8,500 19.81 19.88 19.67 0 0 0
30/07/2021
19.59
 15,019 19.59 19.96 19.59 0 0 0
29/07/2021
19.67
 27,187 20.03 20.03 19.45 0 0 0
28/07/2021
19.74
 1,500 19.74 19.88 19.74 0 0 0
27/07/2021
19.74
 13,010 19.74 19.88 19.67 0 0 0
26/07/2021
19.88
 5,300 19.52 19.88 19.38 0 0 0
23/07/2021
19.88
 14,203 19.96 20.03 19.88 0 0 0
22/07/2021
19.88
 21,300 19.59 19.96 19.52 0 0 0
21/07/2021
20.17
 16,000 20.53 20.53 19.74 0 0 0
20/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
20/07/2021
20.53
 13,000 20.53 20.97 19.59 0 0 0
19/07/2021
20.46
 96,300 20.93 20.93 20.13 0 0 0
16/07/2021
20.79
 34,100 20.66 20.99 20.60 0 0 0
15/07/2021
21.13
 26,031 20.93 21.13 20.60 0 0 0
14/07/2021
20.93
 50,433 21.26 21.46 20.73 0 0 0
13/07/2021
21.06
 36,400 20.79 21.26 20.73 0 0 0
12/07/2021
20.60
 98,820 20.73 20.86 19.67 0 0 0
09/07/2021
20.60
 27,753 20.73 20.79 20.26 0 0 0
08/07/2021
20.79
 22,200 20.79 20.93 20.60 0 0 0
07/07/2021
20.60
 61,402 20.60 20.93 20.00 0 0 0
06/07/2021
20.60
 31,700 20.79 20.99 20.53 0 0 0
05/07/2021
20.99
 28,600 20.93 21.13 20.66 0 0 0
02/07/2021
20.93
 26,050 20.99 21.26 20.93 0 0 0
01/07/2021
21.13
 30,303 21.19 21.26 20.86 0 0 0
30/06/2021
20.86
 17,930 21.26 21.26 20.66 0 0 0
29/06/2021
20.79
 27,450 20.79 20.79 20.60 0 0 0
28/06/2021
20.60
 29,000 20.60 20.60 20.26 0 0 0
25/06/2021
20.60
 9,702 21.26 21.26 20.53 0 0 0
24/06/2021
20.60
 5,966 20.60 20.73 20.53 0 0 0
23/06/2021
20.60
 42,438 20.60 20.86 20.40 0 0 0
22/06/2021
20.46
 52,865 20.00 20.93 20.00 0 0 0
21/06/2021
20.40
 23,200 20.46 20.53 20.00 200 0 0
18/06/2021
20.46
 29,702 20.13 20.46 17.81 0 0 0
17/06/2021
20.13
 5,030 20.00 20.26 19.93 0 0 0
16/06/2021
20.00
 10,700 20.20 20.60 19.93 0 0 0
15/06/2021
20.26
 5,507 20.26 20.26 20.13 0 0 0
14/06/2021
20.26
 11,800 20.26 20.60 20.06 0 0 0
11/06/2021
20.26
 10,902 20.13 20.26 20.00 0 0 0
10/06/2021
20.13
 19,910 20.20 20.20 19.93 0 0 0
09/06/2021
20.13
 9,800 20.33 20.33 19.93 0 0 0
08/06/2021
19.93
 17,400 20.60 20.86 19.93 0 0 0
07/06/2021
19.80
 56,648 19.93 20.86 19.73 0 0 0
04/06/2021
20.06
 44,832 19.80 20.06 19.67 0 0 0
03/06/2021
19.80
 37,200 19.86 20.00 19.53 0 0 0
02/06/2021
19.80
 17,200 19.60 19.80 19.60 0 0 0
01/06/2021
19.67
 16,982 19.67 19.73 19.60 0 0 0
31/05/2021
19.80
 11,400 19.67 19.80 19.67 0 0 0
28/05/2021
19.86
 22,900 19.80 19.93 19.53 0 0 0
27/05/2021
19.60
 61,900 19.60 19.80 18.87 0 0 0
26/05/2021
19.67
 35,000 19.60 19.67 19.47 0 0 0
25/05/2021
19.67
 2,021 19.53 19.67 19.53 0 0 0
24/05/2021
19.53
 17,210 19.60 19.60 19.53 0 0 0
21/05/2021
19.47
 29,400 19.80 19.80 19.33 0 0 0
20/05/2021
19.53
 43,900 19.27 19.53 19.27 0 0 0
19/05/2021
19.33
 14,064 19.27 19.47 19.20 0 0 0
18/05/2021
19.27
 48,200 18.93 19.27 18.74 0 0 0
17/05/2021
18.80
 14,400 19.27 19.27 18.80 0 0 0
14/05/2021
18.93
 16,800 19.47 19.60 18.80 0 0 0
13/05/2021
19.40
 66,884 18.74 19.60 18.74 0 0 0
12/05/2021
18.93
 12,218 18.60 19.07 18.60 0 0 0
11/05/2021
18.93
 23,700 18.67 18.93 18.67 0 0 0
10/05/2021
18.87
 21,556 18.27 18.93 18.27 0 0 0
07/05/2021
18.80
 17,300 19.13 19.20 18.60 0 0 0
06/05/2021
19.13
 8,300 19.13 19.27 19.00 0 0 0
05/05/2021
19.27
 27,510 18.60 19.27 17.94 0 0 0
04/05/2021
18.54
 30,618 19.27 19.27 17.94 0 0 0
29/04/2021
19.27
 20,000 18.93 19.27 18.93 0 0 0
28/04/2021
19.07
 10,400 19.60 19.60 19.07 0 0 0
27/04/2021
19.33
 20,700 19.27 19.33 18.93 0 0 0
26/04/2021
18.93
 49,020 19.67 19.67 18.80 0 0 0
23/04/2021
19.60
 81,300 19.33 19.60 19.20 0 0 0
22/04/2021
19.33
 22,738 20.06 20.06 19.33 0 0 0
20/04/2021
20.20
 31,300 19.93 20.20 19.80 0 0 0
19/04/2021
20.13
 36,081 19.73 20.13 19.53 0 0 0
16/04/2021
19.73
 50,964 20.60 20.60 19.67 0 0 0
15/04/2021
20.40
 22,600 20.60 20.93 20.26 0 0 0
14/04/2021
20.53
 25,937 20.20 20.60 20.13 0 0 0
13/04/2021
20.20
 37,523 20.40 20.60 20.20 0 0 0
12/04/2021
20.53
 71,000 20.60 20.60 20.26 0 0 0
09/04/2021
20.60
 53,100 20.79 20.79 20.46 3,600 0 0.1
08/04/2021
20.79
 27,400 20.79 21.06 20.60 0 0 0
07/04/2021
20.73
 65,867 20.86 20.86 20.46 0 0 0
06/04/2021
20.79
 53,756 21.26 21.26 20.60 0 0 0
05/04/2021
21.13
 63,172 21.53 21.53 20.99 0 0 0
02/04/2021
21.46
 57,828 23.25 23.25 20.99 0 0 0
01/04/2021
21.26
 72,302 21.13 21.26 20.93 0 0 0
31/03/2021
21.06
 113,816 21.59 21.59 20.99 0 0 0
30/03/2021
21.66
 44,478 20.66 22.06 20.66 0 0 0
29/03/2021
20.79
 87,449 21.26 21.26 20.06 0 0 0
26/03/2021
21.26
 124,500 21.72 21.99 20.20 0 500 0.0
25/03/2021
21.72
 76,560 21.99 22.12 21.39 0 0 0
24/03/2021
21.79
 113,052 22.65 22.65 21.26 0 0 0
23/03/2021
22.72
 66,222 23.59 23.59 22.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc