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)
26/03/2025
47.02
 35,507 47.78 47.78 46.65 0 0 0
25/03/2025
47.68
 49,702 48.72 48.72 47.02 0 0 0
24/03/2025
47.87
 50,518 47.96 49.94 46.65 0 0 0
21/03/2025
47.87
 28,642 47.68 48.72 47.49 0 0 0
20/03/2025
47.49
 20,696 47.40 48.15 47.02 0 0 0
19/03/2025
47.12
 43,978 47.31 48.34 47.02 0 0 0
18/03/2025
47.02
 58,135 47.02 48.34 46.08 0 0 0
17/03/2025
26.90
 9,600 27.27 27.27 26.90 0 0 0
14/03/2025
50.13
 172,223 52.20 52.20 49.28 0 0 0
13/03/2025
51.73
 56,257 52.38 53.42 50.97 0 0 0
12/03/2025
52.85
 162,981 50.79 53.23 50.41 0 0 0
11/03/2025
50.79
 140,981 52.20 52.20 49.75 0 0 0
10/03/2025
52.01
 64,769 52.76 52.76 51.82 0 0 0
07/03/2025
52.67
 85,339 53.14 53.61 52.38 0 0 0
06/03/2025
52.67
 67,329 52.01 53.14 52.01 0 0 0
05/03/2025
52.20
 98,491 53.89 54.55 50.97 0 0 0
04/03/2025
52.95
 145,656 53.98 53.98 51.73 0 0 0
03/03/2025
54.17
 103,783 55.96 55.96 53.89 0 0 0
28/02/2025
54.27
 287,319 51.73 56.43 51.73 0 0 0
27/02/2025
50.79
 160,695 52.57 52.57 50.13 0 0 0
26/02/2025
51.91
 89,458 52.29 53.51 51.73 0 0 0
25/02/2025
52.57
 210,475 53.61 54.17 51.54 0 0 0
24/02/2025
53.61
 192,627 55.21 55.21 53.14 0 0 0
21/02/2025
55.77
 137,139 55.68 56.62 54.27 0 0 0
20/02/2025
55.68
 80,069 56.05 56.80 54.74 0 0 0
19/02/2025
56.05
 234,373 55.49 56.33 53.61 0 0 0
18/02/2025
55.02
 441,030 59.25 59.25 54.17 0 0 0
17/02/2025
58.78
 264,813 59.16 61.60 58.40 0 0 0
14/02/2025
59.16
 324,108 57.09 60.28 56.15 0 0 0
13/02/2025
56.24
 206,558 57.37 58.50 55.68 0 0 0
12/02/2025
56.80
 187,101 55.39 57.37 53.98 0 0 0
11/02/2025
54.27
 197,757 56.90 56.99 53.98 0 0 0
10/02/2025
56.24
 275,806 58.78 59.25 54.83 0 0 0
07/02/2025
54.83
 221,003 56.43 56.43 54.55 0 0 0
06/02/2025
56.52
 234,541 56.52 58.12 55.30 0 0 0
05/02/2025
56.43
 214,865 55.96 58.12 53.61 0 0 0
04/02/2025
54.55
 236,815 50.41 56.52 50.32 0 0 0
24/01/2025
55.02
 326,192 57.84 57.84 53.70 0 0 0
23/01/2025
57.37
 239,081 58.78 60.66 55.49 0 0 0
22/01/2025
56.43
 460,903 59.72 61.04 54.55 0 0 0
21/01/2025
58.87
 609,274 62.54 67.53 55.49 0 0 0
20/01/2025
60.28
 502,574 53.61 60.28 53.61 0 0 0
17/01/2025
53.42
 609,764 49.28 53.42 48.90 0 0 0
16/01/2025
48.25
 363,875 44.30 49.28 43.83 0 0 0
15/01/2025
44.95
 744,567 50.79 50.79 43.26 0 0 0
14/01/2025
44.30
 147,367 39.97 44.30 39.97 0 0 0
13/01/2025
39.97
 753,571 35.08 39.97 34.99 0 0 0
10/01/2025
34.33
 99,481 35.55 35.55 34.23 0 0 0
09/01/2025
35.27
 61,294 35.27 35.93 35.27 0 0 0
08/01/2025
35.08
 95,850 35.27 35.93 35.08 0 0 0
07/01/2025
39.22
 60,600 39.88 39.88 38.65 0 0 0
06/01/2025
35.74
 237,931 37.24 37.53 35.27 0 0 0
03/01/2025
37.24
 123,972 37.81 38.28 36.87 0 0 0
02/01/2025
37.81
 89,486 37.71 38.37 37.71 0 0 0
31/12/2024
37.81
 185,157 37.62 38.18 37.43 0 0 0
30/12/2024
37.62
 126,364 36.49 38.28 36.49 0 0 0
27/12/2024
36.21
 166,437 37.34 37.62 35.74 0 0 0
26/12/2024
37.43
 130,086 38.09 38.09 36.68 0 0 0
25/12/2024
37.71
 235,752 38.09 39.88 36.77 0 0 0
24/12/2024
38.09
 340,563 39.50 39.50 36.30 0 0 0
23/12/2024
39.50
 338,577 38.09 40.91 37.81 0 0 0
20/12/2024
38.09
 587,284 35.83 39.12 35.74 0 0 0
19/12/2024
35.83
 222,776 34.80 35.93 33.86 0 0 0
18/12/2024
34.99
 54,090 35.36 35.36 34.42 0 0 0
17/12/2024
35.36
 85,813 34.42 35.93 34.42 0 0 0
16/12/2024
34.33
 61,868 34.05 34.80 33.58 0 0 0
13/12/2024
34.05
 102,100 33.95 34.80 33.58 0 0 0
12/12/2024
33.95
 217,000 37.62 37.62 33.86 0 0 0
11/12/2024
36.58
 148,508 37.53 38.09 36.49 0 0 0
10/12/2024
37.53
 411,061 36.21 38.09 36.02 0 0 0
09/12/2024
35.74
 124,332 34.89 37.62 34.89 0 0 0
06/12/2024
35.36
 58,365 36.77 36.77 35.27 0 0 0
05/12/2024
23.61
 6,200 23.89 24.26 23.51 0 0 0
04/12/2024
23.14
 901 23.14 23.14 23.14 0 0 0
03/12/2024
23.23
 8,711 23.32 23.32 23.14 0 0 0
02/12/2024
23.70
 1,231 23.70 23.70 23.70 0 0 0
29/11/2024
26.90
 9,600 27.27 27.27 26.90 0 0 0
28/11/2024
26.90
 9,600 27.27 27.27 26.90 0 0 0
27/11/2024
26.90
 9,600 27.27 27.27 26.90 0 0 0
26/11/2024
26.90
 9,600 27.27 27.27 26.90 0 0 0
25/11/2024
29.81
 85,729 30.66 30.75 29.63 0 0 0
22/11/2024
30.28
 132,825 30.66 31.22 30.10 0 0 0
21/11/2024
30.66
 88,227 29.81 30.94 29.72 0 0 0
20/11/2024: Cổ tức tiền mặt tỉ lệ: 25%
20/11/2024
29.91
 109,830 27.56 32.26 27.56 0 0 0
19/11/2024
30.85
 264,731 32.86 33.99 30.15 0 0 0
18/11/2024
32.77
 146,141 31.72 33.99 31.02 0 0 0
15/11/2024
31.72
 244,360 32.33 33.29 31.02 0 0 0
14/11/2024
32.16
 246,634 35.13 35.13 32.07 0 0 0
13/11/2024
34.95
 216,787 33.91 36.00 33.64 0 0 0
12/11/2024
33.91
 303,453 34.26 34.95 32.60 0 0 0
11/11/2024
34.26
 487,348 36.27 36.53 32.86 0 0 0
08/11/2024
32.60
 406,737 29.10 32.60 29.10 0 0 0
07/11/2024
29.19
 428,931 27.00 29.62 26.22 0 0 0
06/11/2024
27.00
 136,844 26.13 27.09 26.13 0 0 0
05/11/2024
26.22
 41,060 25.60 26.39 25.60 0 0 0
04/11/2024
26.04
 37,687 25.78 26.04 25.52 0 0 0
01/11/2024
25.69
 47,142 25.69 26.04 25.52 0 0 0
31/10/2024
26.22
 31,985 26.83 26.83 25.95 0 0 0
30/10/2024
26.65
 124,353 25.78 27.35 25.78 0 0 0
29/10/2024
25.87
 55,669 25.34 25.87 25.34 0 0 0

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