CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

47.80
0.80
(1.70%)
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
(2024-12-16) 		6 16.44% 4,167,600 -36,689 -1.5
36.50
47.10
47.10
2 tháng
(2024-11-15) 		8.77 26% 7,999,960 -73,659 -2.8
31
47.10
47.10
3 tháng
(2024-10-16) 		15.74 58.82% 11,081,775 -57,529 -2.3
26.76
47.10
47.10
6 tháng
(2024-07-18) 		12.49 41.61% 16,104,799 32,971 0.5
26.48
47.10
47.10
12 tháng
(2024-01-22) 		19.46 84.43% 24,623,840 12,480 -0.1
22.39
69.04
47.10
24 tháng
(2023-01-27) 		19.92 88.23% 25,756,486 158,205 4.1
22.24
69.04
47.10
36 tháng
(2022-02-07) 		17.90 72.75% 28,047,941 -104,186 -3.9
20.32
69.04
47.10
60 tháng
(2020-02-10) 		27.77 188.49% 45,096,023 231,005 6.5
12.55
69.04
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
47.80
 742,300 54 54 46 0 11,000 -0.5
14/01/2025
47.10
 146,600 42.50 47.10 42.50 0 2,500 -0.1
13/01/2025
42.50
 752,300 37.30 42.50 37.20 0 9,800 -0.4
10/01/2025
36.50
 99,100 37.80 37.80 36.40 0 0 0
09/01/2025
37.50
 61,000 37.50 38.20 37.50 500 100 0.0
08/01/2025
37.30
 95,600 37.50 38.20 37.30 0 0 0
07/01/2025
37.50
 181,500 38.60 40.20 37 1,300 300 0.0
06/01/2025
38
 237,700 39.60 39.90 37.50 10 0 0.0
03/01/2025
39.60
 123,800 40.20 40.70 39.20 300 0 0.0
02/01/2025
40.20
 89,400 40.10 40.80 40.10 0 500 -0.0
31/12/2024
40.20
 184,800 40 40.60 39.80 0 0 0
30/12/2024
40
 126,000 38.80 40.70 38.80 0 200 -0.0
27/12/2024
38.50
 165,800 39.70 40 38 500 0 0.0
26/12/2024
39.80
 129,700 40.50 40.50 39 4,800 0 0.2
25/12/2024
40.10
 235,100 40.50 42.40 39.10 100 0 0.0
24/12/2024
40.50
 339,800 42 42 38.60 400 2,000 -0.1
23/12/2024
42
 337,400 40.50 43.50 40.20 9,500 6,100 0.1
20/12/2024
40.50
 586,300 38.10 41.60 38 100 27,300 -1.1
19/12/2024
38.10
 221,900 37 38.20 36 0 4,900 -0.2
18/12/2024
37.20
 53,800 37.60 37.60 36.60 100 3,200 -0.1
17/12/2024
37.60
 85,400 36.60 38.20 36.60 1 0 0.0
16/12/2024
36.50
 61,200 36.20 37 35.70 100 0 0.0
13/12/2024
36.20
 101,500 36.10 37 35.70 10 100 -0.0
12/12/2024
36.10
 216,500 40 40 36 200 0 0.0
11/12/2024
38.90
 147,900 39.90 40.50 38.80 0 5,300 -0.2
10/12/2024
39.90
 410,500 38.50 40.50 38.30 210 11,200 -0.4
09/12/2024
38
 123,700 37.10 40 37.10 1,010 1,500 -0.0
06/12/2024
37
 179,000 36.50 38.70 36.50 8,000 8,000 -0.0
05/12/2024
35.60
 254,800 35.40 36 35 0 0 0
04/12/2024
35.40
 88,100 36.60 36.60 34.80 0 1,000 -0.0
03/12/2024
36.20
 167,800 35.60 37 34.90 0 7,000 -0.3
02/12/2024
35.40
 144,300 36 37.40 35 0 0 0
29/11/2024
35.30
 275,400 35.60 37.60 34.60 0 100 -0.0
28/11/2024
35.50
 230,000 34.90 36.30 34.40 0 300 -0.0
27/11/2024
34.40
 263,500 31 35 30.80 0 11,400 -0.4
26/11/2024
31
 158,900 31.50 31.90 31 100 0 0.0
25/11/2024
31.70
 85,500 32.60 32.70 31.50 0 0 0
22/11/2024
32.20
 132,700 32.60 33.20 32 0 0 0
21/11/2024
32.60
 88,100 31.70 32.90 31.60 0 0 0
20/11/2024: Cổ tức tiền mặt tỉ lệ: 25%
20/11/2024
31.80
 109,500 29.30 34.30 29.30 1,500 0 0.0
19/11/2024
32.80
 264,400 34.94 36.15 32.06 2,000 0 0.1
18/11/2024
34.84
 145,900 33.73 36.15 32.99 100 0 0.0
15/11/2024
33.73
 244,360 34.38 35.40 32.99 0 4,200 -0.2
14/11/2024
34.19
 246,634 37.35 37.35 34.10 300 0 0.0
13/11/2024
37.17
 216,787 36.05 38.28 35.77 100 0 0.0
12/11/2024
36.05
 303,453 36.42 37.17 34.66 4,100 4,600 -0.0
11/11/2024
36.42
 487,348 38.56 38.84 34.94 1,500 200 0.1
08/11/2024
34.66
 406,737 30.94 34.66 30.94 0 800 -0.0
07/11/2024
31.03
 428,931 28.71 31.50 27.88 5,000 0 0.2
06/11/2024
28.71
 136,844 27.78 28.80 27.78 0 0 0
05/11/2024
27.88
 41,060 27.22 28.06 27.22 0 100 -0.0
04/11/2024
27.69
 37,687 27.41 27.69 27.13 10 0 0.0
01/11/2024
27.32
 47,142 27.32 27.69 27.13 610 0 0.0
31/10/2024
27.88
 31,985 28.53 28.53 27.60 0 0 0
30/10/2024
28.34
 124,353 27.41 29.08 27.41 10 300 -0.0
29/10/2024
27.50
 55,669 26.95 27.50 26.95 0 100 -0.0
28/10/2024
26.95
 32,600 26.85 27.32 26.76 2,000 0 0.1
25/10/2024
26.95
 69,593 26.95 27.22 26.57 5,800 0 0.2
24/10/2024
26.95
 65,718 27.60 27.60 26.95 2,200 0 0.1
23/10/2024
27.50
 52,799 27.60 28.06 27.41 500 0 0.0
22/10/2024
27.97
 79,180 28.62 29.45 27.88 0 100 -0.0
21/10/2024
28.71
 142,823 26.95 28.99 26.76 1,600 900 0.0
18/10/2024
26.85
 20,442 26.95 27.04 26.85 500 0 0.0
17/10/2024
26.76
 31,534 26.85 27.04 26.76 0 0 0
16/10/2024
26.76
 22,496 27.04 27.04 26.76 500 1,500 -0.0
15/10/2024
27.04
 48,065 27.13 27.13 26.85 3,500 0 0.1
14/10/2024
27.04
 41,438 27.13 27.13 26.95 0 0 0
11/10/2024
27.22
 12,683 27.41 27.41 26.95 0 0 0
10/10/2024
27.22
 41,074 27.41 27.69 27.13 0 0 0
09/10/2024
27.04
 35,375 26.76 27.69 26.48 0 0 0
08/10/2024
26.48
 22,543 26.57 26.76 26.48 0 0 0
07/10/2024
26.48
 49,996 26.76 26.76 26.39 1,100 200 0.0
04/10/2024
26.57
 17,122 26.76 26.95 26.57 2,000 0 0.1
03/10/2024
26.67
 65,883 26.95 27.04 26.67 5,300 0 0.2
02/10/2024
26.95
 32,626 27.04 27.22 26.85 100 0 0.0
01/10/2024
27.13
 41,886 27.69 27.69 26.85 100 0 0.0
30/09/2024
26.95
 77,975 27.22 27.60 26.85 3,700 0 0.1
27/09/2024
27.22
 65,376 27.60 27.78 27.22 1,800 0 0.1
26/09/2024
27.69
 44,693 27.69 28.06 27.50 800 0 0.0
25/09/2024
27.69
 30,163 28.06 28.34 27.69 100 0 0.0
24/09/2024
28.06
 27,669 27.69 28.34 27.69 0 0 0
23/09/2024
27.50
 46,473 28.34 28.34 27.50 100 0 0.0
20/09/2024
28.15
 28,227 28.62 29.18 27.97 0 0 0
19/09/2024
28.62
 41,935 28.34 29.18 28.34 0 0 0
18/09/2024
28.15
 83,646 27.60 28.71 27.41 0 400 -0.0
17/09/2024
27.41
 15,568 27.22 27.41 27.13 0 200 -0.0
16/09/2024
26.95
 25,227 27.50 27.78 26.95 100 0 0.0
13/09/2024
27.60
 20,608 27.32 27.88 27.22 5,000 0 0.1
12/09/2024
27.32
 19,695 27.32 27.50 27.22 5,000 0 0.1
11/09/2024
27.32
 14,702 27.50 27.50 27.13 0 0 0
10/09/2024
27.60
 49,438 27.88 27.88 27.22 100 400 -0.0
09/09/2024
27.78
 22,570 27.88 27.97 27.69 0 0 0
06/09/2024
28.06
 42,412 28.15 28.25 27.60 1,200 0 0.0
05/09/2024
28.06
 33,685 28.53 29.08 28.06 0 0 0
04/09/2024
28.71
 59,746 28.80 28.90 28.34 10,700 0 0.3
30/08/2024
29.18
 11,100 29.18 29.45 29.08 0 0 0
29/08/2024
29.36
 66,546 29.45 29.45 28.80 5,000 0 0.2
28/08/2024
29.45
 44,418 29.45 29.73 29.27 600 0 0.0
27/08/2024
29.73
 48,706 30.01 30.11 29.55 0 0 0
26/08/2024
30.11
 43,021 30.11 30.20 29.73 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |