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)
15/08/2019
18.19
 104,770 18.37 18.43 17.53 0 0 0
14/08/2019
18.37
 13,580 18.67 18.67 18.37 0 0 0
13/08/2019
18.25
 56,040 18.92 18.92 18.25 0 0 0
12/08/2019
18.85
 70,218 19.04 19.10 18.67 0 0 0
09/08/2019
18.79
 29,382 19.04 19.04 18.67 0 0 0
08/08/2019
19.22
 34,330 19.82 19.82 18.79 0 0 0
07/08/2019
19.04
 81,500 18.79 20.06 18.49 0 0 0
06/08/2019
18.55
 84,700 18.67 19.10 18.37 0 0 0
05/08/2019
19.16
 147,858 19.34 19.70 18.92 0 0 0
02/08/2019
19.34
 85,621 18.85 19.52 18.37 0 0 0
01/08/2019
19.10
 30,400 18.98 19.10 18.67 0 0 0
31/07/2019
19.28
 119,045 17.89 19.28 17.83 0 0 0
30/07/2019
17.89
 134,320 18.92 18.92 17.89 0 0 0
29/07/2019
18.98
 91,970 19.46 19.64 18.85 0 0 0
26/07/2019
19.52
 76,625 19.34 19.82 19.28 0 0 0
25/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
25/07/2019
19.58
 159,187 20.48 20.54 19.58 0 0 0
24/07/2019
19.82
 203,470 19.36 19.93 19.24 0 0 0
23/07/2019
19.53
 140,330 19.01 19.82 19.01 0 0 0
22/07/2019
19.47
 116,525 19.47 19.88 19.13 0 0 0
19/07/2019
19.53
 425,615 18.95 19.99 18.84 0 0 0
18/07/2019
18.72
 85,553 18.95 18.95 18.38 0 0 0
17/07/2019
18.72
 96,564 18.90 19.01 18.61 0 0 0
16/07/2019
18.90
 216,802 18.67 19.19 18.61 0 0 0
15/07/2019
18.67
 60,200 18.61 18.72 18.32 0 0 0
12/07/2019
18.61
 89,890 18.72 19.01 18.61 0 0 0
11/07/2019
18.90
 122,000 18.38 18.95 18.15 0 0 0
10/07/2019
18.15
 57,185 17.86 18.44 17.86 0 0 0
09/07/2019
18.21
 132,470 18.49 18.61 15.73 0 0 0
08/07/2019
18.49
 9,200 18.55 18.67 18.38 0 0 0
05/07/2019
18.67
 55,293 18.09 18.95 18.03 0 0 0
04/07/2019
18.72
 219,118 18.72 18.78 18.03 0 0 0
03/07/2019
18.78
 44,970 19.01 19.01 18.55 0 0 0
02/07/2019
18.72
 75,324 18.90 18.95 18.67 0 0 0
01/07/2019
18.84
 113,394 19.01 19.30 18.72 0 0 0
28/06/2019
18.84
 80,480 18.72 18.95 18.67 0 0 0
27/06/2019
19.01
 244,215 19.76 19.76 18.49 0 0 0
26/06/2019
19.53
 73,241 19.65 19.93 19.30 0 0 0
25/06/2019
19.59
 135,080 20.05 20.63 19.59 0 0 0
24/06/2019
20.22
 238,389 19.30 20.51 19.30 0 0 0
21/06/2019
19.24
 79,510 19.19 19.59 18.95 0 0 0
20/06/2019
19.19
 117,796 19.07 19.88 19.01 0 0 0
19/06/2019
19.36
 348,665 18.44 19.59 18.09 0 0 0
18/06/2019
18.49
 91,850 18.72 18.72 18.26 0 0 0
17/06/2019
18.32
 117,592 18.15 18.55 17.92 0 0 0
14/06/2019
18.38
 112,120 18.78 19.01 18.32 0 0 0
13/06/2019
19.01
 51,374 18.95 19.42 18.90 0 0 0
12/06/2019
19.01
 179,163 19.24 19.59 18.72 0 0 0
11/06/2019
19.53
 140,410 18.72 19.88 18.44 0 0 0
10/06/2019
18.95
 141,824 18.44 19.47 18.15 0 0 0
07/06/2019
17.92
 286,635 16.71 19.01 16.65 0 0 0
06/06/2019
16.53
 130,701 16.30 17.00 16.25 0 0 0
05/06/2019
16.36
 27,500 16.25 16.77 16.25 0 0 0
04/06/2019
16.19
 17,700 15.90 16.25 15.90 0 0 0
03/06/2019
16.19
 11,067 16.53 16.82 15.96 0 0 0
31/05/2019
16.53
 40,554 17.00 17.00 16.48 0 0 0
30/05/2019
16.94
 62,160 16.88 17.23 16.59 0 0 0
29/05/2019
17.11
 71,543 16.71 17.34 16.42 0 0 0
28/05/2019
16.59
 54,900 16.19 16.82 16.19 0 0 0
27/05/2019
16.36
 100,110 17.17 17.17 15.96 0 0 0
24/05/2019
16.59
 66,451 16.88 17.23 16.59 0 0 0
23/05/2019
17.17
 38,568 17.23 17.34 17.11 0 0 0
22/05/2019
17.28
 87,035 17.17 17.80 17.17 0 0 0
21/05/2019
17.23
 31,000 17.28 17.28 17.05 0 0 0
20/05/2019
17.28
 62,756 17.51 17.57 16.82 0 0 0
17/05/2019
17.34
 85,944 17.28 17.86 16.65 0 0 0
16/05/2019
17.57
 105,700 17.69 17.86 15.21 0 0 0
15/05/2019
17.86
 153,558 17.86 18.15 17.46 0 0 0
14/05/2019
17.63
 113,160 17.57 19.59 17.28 0 0 0
13/05/2019
17.86
 109,032 17.05 18.32 14.58 0 0 0
10/05/2019
17.00
 74,629 17.74 17.74 16.88 0 0 0
09/05/2019
17.57
 81,350 16.71 17.86 16.71 0 0 0
08/05/2019
16.82
 54,568 17.23 17.28 16.48 0 0 0
07/05/2019
17.23
 53,489 17.05 17.57 17.05 0 0 0
06/05/2019
16.82
 128,350 16.13 17.80 16.13 0 0 0
03/05/2019
16.42
 122,966 15.79 16.48 15.56 0 0 0
02/05/2019
15.79
 39,850 16.25 16.25 13.19 0 0 0
26/04/2019
16.07
 68,816 15.67 16.19 15.21 0 0 0
25/04/2019
15.32
 61,356 15.61 15.90 15.27 0 0 0
24/04/2019
15.96
 74,364 15.56 16.36 15.56 0 0 0
23/04/2019
16.13
 36,760 16.82 17.28 15.90 0 0 0
22/04/2019
17.17
 113,910 16.13 17.34 16.13 0 0 0
19/04/2019
15.96
 165,290 13.54 15.96 13.08 0 0 0
18/04/2019
13.54
 81,360 14.40 14.69 13.54 0 0 0
17/04/2019
14.98
 180,150 15.15 15.79 14.40 0 0 0
16/04/2019
14.98
 341,000 20.16 21.20 14.98 0 0 0

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