CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

28.30
0.20
(0.71%)
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)
23/10/2020
15.88
 2,300 15.48 15.88 15.48 0 0 0
22/10/2020
15.55
 12,810 15.55 15.61 15.48 0 0 0
21/10/2020
15.48
 17,084 15.35 15.61 15.35 0 0 0
20/10/2020
15.41
 4,508 15.41 15.41 15.35 0 0 0
19/10/2020
15.28
 8,210 15.28 15.41 15.21 0 0 0
16/10/2020
15.21
 4,747 15.21 15.28 15.21 0 0 0
15/10/2020
15.28
 35,600 15.41 15.41 15.21 0 0 0
14/10/2020
15.35
 11,268 15.28 15.48 15.28 0 0 0
13/10/2020
15.41
 10,190 15.88 15.88 15.21 0 0 0
12/10/2020
15.68
 1,700 15.28 15.68 15.28 0 0 0
09/10/2020
15.81
 6,230 15.55 15.81 15.41 0 0 0
08/10/2020
15.68
 7,600 15.68 15.68 15.55 0 0 0
07/10/2020
15.68
 4,710 15.55 15.75 15.55 0 0 0
06/10/2020
15.68
 22,900 15.68 15.68 15.48 0 0 0
05/10/2020
15.75
 22,270 15.94 15.94 15.61 0 0 0
02/10/2020
15.81
 39,600 15.88 15.88 15.28 0 0 0
01/10/2020
15.94
 13,727 15.88 16.14 15.75 0 0 0
30/09/2020
15.61
 4,800 16.54 16.54 15.61 0 0 0
29/09/2020
16.08
 8,620 16.28 17.07 16.08 0 0 0
28/09/2020
16.08
 6,320 16.28 16.28 16.08 0 0 0
25/09/2020
16.14
 10,400 16.34 16.34 16.08 0 0 0
24/09/2020
16.28
 4,950 16.41 16.48 16.21 0 0 0
23/09/2020
16.28
 12,620 16.41 16.41 16.21 0 0 0
22/09/2020
16.61
 99,166 15.94 16.81 15.94 0 0 0
21/09/2020
15.94
 45,400 15.61 15.94 15.61 0 0 0
18/09/2020
15.41
 11,800 15.48 15.55 15.41 0 0 0
17/09/2020
15.61
 7,800 15.55 15.61 15.55 0 0 0
16/09/2020
15.41
 15,100 15.61 15.61 15.41 0 0 0
15/09/2020
15.41
 5,135 15.61 15.61 15.41 0 0 0
14/09/2020
15.41
 14,716 15.28 15.68 15.28 0 0 0
11/09/2020
15.41
 20,650 15.15 15.41 15.15 0 0 0
10/09/2020
15.21
 8,805 15.15 15.21 15.15 0 0 0
09/09/2020
15.15
 16,225 15.28 15.28 15.15 0 0 0
08/09/2020
15.35
 3,106 15.41 15.41 15.21 0 0 0
07/09/2020
15.41
 10,400 15.55 15.55 15.41 0 0 0
04/09/2020
15.55
 9,600 15.81 15.81 15.08 0 0 0
03/09/2020
15.41
 13,965 15.28 17.27 15.28 0 0 0
01/09/2020
15.21
 3,708 15.28 15.28 15.08 0 0 0
31/08/2020
15.08
 16,400 15.21 15.28 15.01 0 0 0
28/08/2020
15.15
 9,010 15.08 15.15 15.08 0 0 0
27/08/2020
14.95
 13,900 15.28 15.28 14.95 0 0 0
26/08/2020
15.15
 26,482 15.08 15.35 15.08 0 0 0
25/08/2020
15.08
 10,600 15.28 15.28 15.01 0 0 0
24/08/2020
15.35
 27,100 14.88 15.35 14.75 0 0 0
21/08/2020
14.75
 1,000 14.95 14.95 14.75 0 0 0
20/08/2020
14.95
 6,410 15.01 15.01 14.95 0 0 0
19/08/2020
15.08
 2,300 14.88 15.08 14.88 0 0 0
18/08/2020
15.01
 2,300 14.88 15.28 14.88 0 0 0
17/08/2020
15.01
 10,419 15.01 15.01 14.75 0 0 0
14/08/2020
14.82
 14,540 14.82 15.01 14.82 0 0 0
13/08/2020
14.75
 5,710 14.82 14.82 14.75 0 0 0
12/08/2020
14.82
 7,910 14.88 14.88 14.62 0 0 0
11/08/2020
14.62
 28,600 14.35 14.62 14.35 0 0 0
10/08/2020
14.42
 27,500 14.22 14.55 14.15 0 0 0
07/08/2020
14.02
 14,110 14.28 14.28 13.95 0 0 0
06/08/2020
14.35
 4,000 13.95 14.48 13.95 0 0 0
05/08/2020
14.02
 29,900 13.95 14.15 13.75 0 0 0
04/08/2020
14.08
 28,910 14.22 14.28 14.02 0 0 0
03/08/2020
14.02
 4,000 13.89 14.15 13.89 0 0 0
31/07/2020
13.89
 14,410 13.69 13.89 13.62 0 0 0
30/07/2020
14.15
 18,238 13.62 14.22 13.62 0 0 0
29/07/2020
13.95
 15,760 13.82 13.95 13.35 0 0 0
28/07/2020
14.15
 36,710 13.29 14.82 13.29 0 0 0
27/07/2020
12.76
 60,508 14.42 14.42 12.76 0 0 0
24/07/2020
14.28
 34,620 15.55 15.55 14.28 0 0 0
23/07/2020
15.35
 8,950 15.35 15.35 15.28 0 0 0
22/07/2020
15.48
 12,800 15.28 15.61 15.28 0 0 0
21/07/2020
15.21
 19,300 15.28 15.28 15.15 0 0 0
20/07/2020
15.28
 20,820 15.48 15.55 15.15 0 0 0
17/07/2020
15.41
 8,000 15.61 15.61 15.41 0 0 0
16/07/2020
15.48
 63,750 15.81 15.88 15.41 0 0 0
15/07/2020
15.94
 13,820 16.08 16.14 15.94 0 0 0
14/07/2020
16.01
 15,200 16.28 16.28 15.94 0 0 0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
13/07/2020
16.08
 34,130 17.14 17.14 15.94 0 0 0
10/07/2020
16.14
 20,250 16.02 16.14 15.96 0 0 0
09/07/2020
16.14
 72,520 16.14 16.26 15.96 0 0 0
08/07/2020
16.14
 72,900 15.90 16.14 15.78 0 0 0
07/07/2020
15.78
 31,850 15.78 15.96 15.72 0 0 0
06/07/2020
15.78
 20,700 15.54 15.78 15.54 0 0 0
03/07/2020
15.42
 21,940 15.30 15.42 15.24 0 0 0
02/07/2020
15.18
 28,870 15.42 15.54 15.06 0 0 0
01/07/2020
15.18
 30,200 15.30 15.30 14.46 0 0 0
30/06/2020
14.70
 21,350 15.18 15.18 14.70 0 0 0
29/06/2020
15.06
 15,700 15.66 15.72 15.06 0 0 0
26/06/2020
15.60
 27,300 15.90 15.90 15.48 0 0 0
25/06/2020
15.84
 22,826 16.08 16.08 15.66 0 0 0
24/06/2020
16.08
 28,900 16.45 16.57 16.08 0 0 0
23/06/2020
16.45
 176,800 16.02 16.69 15.96 0 0 0
22/06/2020
15.96
 29,128 15.60 16.08 15.60 0 0 0
19/06/2020
15.66
 8,910 15.42 15.78 15.42 0 0 0
18/06/2020
15.36
 2,200 15.12 15.60 15.12 0 0 0
17/06/2020
15.30
 31,418 15.66 15.66 15.12 0 0 0
16/06/2020
15.12
 14,520 14.94 15.18 14.94 0 0 0
15/06/2020
14.94
 13,890 15.06 15.54 14.88 0 0 0
12/06/2020
15.24
 22,500 15.18 15.36 15.06 0 0 0
11/06/2020
15.36
 42,492 15.66 15.90 15.36 0 0 0
10/06/2020
15.78
 34,666 15.96 16.26 15.66 0 0 0
09/06/2020
15.60
 20,918 15.60 15.66 15.48 0 0 0
08/06/2020
15.78
 48,990 15.96 15.96 15.72 0 0 0
05/06/2020
15.90
 11,500 15.48 15.90 15.48 0 0 0

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