CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

30.80
0.40
(1.32%)
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
(2024-08-20) 		-3.90 -11.40% 1,121,100 3,400 0.1
29
34.20
30.80
2 tháng
(2024-07-22) 		-4.20 -12.17% 3,790,000 79,900 2.6
28.80
35.60
30.80
3 tháng
(2024-06-21) 		-44 -59.22% 9,505,800 85,448 2.9
28.80
74.30
30.80
6 tháng
(2024-03-25) 		5.80 23.67% 12,469,200 50,509 1.7
24.10
74.30
30.80
12 tháng
(2023-09-25) 		5.37 21.54% 13,470,600 64,309 2.0
24.10
74.30
30.80
24 tháng
(2022-09-30) 		6 24.69% 14,106,678 187,743 5.6
21.87
74.30
30.80
36 tháng
(2021-10-05) 		4.65 18.13% 18,091,547 12,943 0.7
21.87
74.30
30.80
60 tháng
(2019-10-16) 		14.72 94.49% 34,442,375 315,034 9.3
13.51
74.30
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2020
17.11
 13,900 17.33 17.49 17.11 0 0 0
26/08/2020
17.33
 26,482 17.26 17.56 17.26 5,400 0 0.1
25/08/2020
17.26
 10,600 17.56 17.56 17.18 1,100 0 0.0
24/08/2020
17.56
 27,100 16.88 17.56 16.88 0 0 0
21/08/2020
16.88
 1,000 17.11 17.11 16.88 500 0 0.0
20/08/2020
17.11
 6,410 17.26 17.26 17.11 0 0 0
19/08/2020
17.26
 2,300 17.18 17.26 17.03 800 1,600 -0.0
18/08/2020
17.18
 2,300 17.18 17.49 17.03 700 0 0.0
17/08/2020
17.18
 10,419 16.95 17.18 16.88 3,700 0 0.1
14/08/2020
16.95
 14,540 16.88 17.18 16.95 510 0 0.0
13/08/2020
16.88
 5,710 16.95 16.95 16.88 0 0 0
12/08/2020
16.95
 7,910 16.73 17.03 16.73 10 10 0
11/08/2020
16.73
 28,600 16.50 16.73 16.42 0 300 -0.0
10/08/2020
16.50
 27,500 16.04 16.65 16.19 0 0 0
07/08/2020
16.04
 14,110 16.42 16.42 15.97 1,400 0 0.0
06/08/2020
16.42
 4,000 16.04 16.57 15.97 0 0 0
05/08/2020
16.04
 29,900 16.12 16.19 15.74 200 0 0.0
04/08/2020
16.12
 28,910 16.04 16.35 16.04 400 4,500 -0.1
03/08/2020
16.04
 4,000 15.89 16.19 15.89 300 0 0.0
31/07/2020
15.89
 14,410 16.19 16.19 15.59 0 0 0
30/07/2020
16.19
 18,238 15.97 16.27 15.59 11 0 0.0
29/07/2020
15.97
 15,760 16.19 16.19 15.28 100 0 0.0
28/07/2020
16.19
 36,710 14.60 16.95 15.21 0 500 -0.0
27/07/2020
14.60
 60,508 16.35 16.50 14.60 5,808 0 0.1
24/07/2020
16.35
 34,600 17.56 17.79 16.35 1,000 0 0.0
23/07/2020
17.56
 8,950 17.71 17.71 17.49 20 2,000 -0.0
22/07/2020
17.71
 12,800 17.41 17.87 17.49 0 0 0
21/07/2020
17.41
 19,300 17.49 17.49 17.33 200 0 0.0
20/07/2020
17.49
 20,820 17.64 17.79 17.33 120 0 0.0
17/07/2020
17.64
 8,000 17.71 17.87 17.64 600 0 0.0
16/07/2020
17.71
 63,750 18.25 18.25 17.64 5,200 0 0.1
15/07/2020
18.25
 13,820 18.32 18.47 18.25 210 0 0.0
14/07/2020
18.32
 15,200 18.40 18.63 18.25 1,100 0 0.0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
13/07/2020
18.40
 34,130 18.47 19.61 18.25 4,000 300 0.1
10/07/2020
18.47
 20,250 18.47 18.47 18.27 2,800 200 0.1
09/07/2020
18.47
 72,520 18.47 18.61 18.27 0 4,200 -0.1
08/07/2020
18.47
 72,900 18.06 18.47 18.06 1,600 0 0.0
07/07/2020
18.06
 31,850 18.06 18.27 17.99 0 0 0
06/07/2020
18.06
 20,700 17.65 18.06 17.79 0 0 0
03/07/2020
17.65
 21,940 17.37 17.65 17.44 0 7,640 -0.2
02/07/2020
17.37
 28,870 17.37 17.79 17.23 1,900 7,260 -0.1
01/07/2020
17.37
 30,200 16.82 17.51 16.54 2,500 0 0.1
30/06/2020
16.82
 21,350 17.23 17.37 16.82 2,750 0 0.1
29/06/2020
17.23
 15,700 17.85 17.99 17.23 1,500 0 0.0
26/06/2020
17.85
 27,300 18.13 18.20 17.72 0 0 0
25/06/2020
18.13
 22,826 18.41 18.41 17.92 126 0 0.0
24/06/2020
18.41
 28,900 18.82 18.96 18.41 600 0 0.0
23/06/2020
18.82
 176,800 18.27 19.09 18.27 0 13,800 -0.4
22/06/2020
18.27
 29,128 17.92 18.41 17.85 0 8,700 -0.2
19/06/2020
17.92
 8,910 17.58 18.06 17.65 0 2,000 -0.1
18/06/2020
17.58
 2,200 17.51 17.85 17.30 0 1,900 -0.0
17/06/2020
17.51
 31,418 17.30 17.92 17.30 0 6,200 -0.2
16/06/2020
17.30
 14,520 17.10 17.37 17.10 3,600 1,500 0.1
15/06/2020
17.10
 13,890 17.44 17.79 17.03 2,300 500 0.0
12/06/2020
17.44
 22,500 17.58 17.58 17.23 1,600 0 0.0
11/06/2020
17.58
 42,492 18.06 18.20 17.58 6,300 600 0.1
10/06/2020
18.06
 34,666 17.85 18.61 17.92 0 8,000 -0.2
09/06/2020
17.85
 20,918 18.06 18.06 17.72 1,000 0 0.0
08/06/2020
18.06
 48,990 18.20 18.27 17.99 0 5,300 -0.1
05/06/2020
18.20
 11,500 17.85 18.20 17.72 2,000 300 0.0
04/06/2020
17.85
 13,048 18.20 18.20 17.72 2,100 0 0.1
03/06/2020
18.20
 13,720 17.92 18.20 17.72 0 0 0
02/06/2020
17.92
 61,210 17.72 18.61 17.72 200 24,800 -0.6
01/06/2020
17.72
 13,810 17.65 17.79 17.72 1,100 0 0.0
29/05/2020
17.65
 24,840 17.92 17.99 17.58 1,000 0 0.0
28/05/2020
17.92
 30,015 18.20 18.27 17.58 1,000 0 0.0
27/05/2020
18.20
 41,500 18.47 18.47 18.13 1,000 0 0.0
26/05/2020
18.47
 76,780 17.58 18.96 17.58 2,300 0 0.1
25/05/2020
17.58
 19,927 17.51 18.20 17.51 2,100 0 0.1
22/05/2020
17.51
 26,558 17.85 17.85 17.37 3,500 0 0.1
21/05/2020
17.85
 17,294 17.72 18.27 17.58 1,000 0 0.0
20/05/2020
17.72
 7,800 17.85 17.85 17.44 500 100 0.0
19/05/2020
17.85
 48,900 17.23 18.61 17.10 1,500 500 0.0
18/05/2020
17.23
 34,346 18.13 18.13 16.89 1,500 100 0.0
15/05/2020
18.13
 11,600 17.51 18.41 17.51 0 0 0
14/05/2020
17.51
 130,298 19.58 19.58 17.51 0 200 -0.0
13/05/2020
19.58
 85,643 19.03 20.06 19.30 0 0 0
12/05/2020
19.03
 82,100 17.85 19.44 18.61 3,400 0 0.1
11/05/2020
17.85
 144,706 15.37 17.85 15.37 5,100 15,900 -0.2
08/05/2020
15.37
 7,973 15.44 15.72 15.37 0 1,900 -0.0
07/05/2020
15.44
 12,300 15.37 15.85 15.37 0 3,300 -0.1
06/05/2020
15.37
 20,600 15.37 15.58 15.23 0 4,000 0
05/05/2020
15.37
 3,232 15.23 15.85 15.37 0 400 -0.0
04/05/2020
15.23
 7,400 15.65 15.65 15.23 0 800 -0.0
29/04/2020
15.65
 14,500 15.51 15.85 15.51 0 0 0
28/04/2020
15.51
 4,121 15.79 15.79 15.51 0 0 0
27/04/2020
15.79
 1,800 15.30 15.79 15.37 0 0 0
24/04/2020
15.30
 12,900 15.23 15.44 15.10 0 0 0
23/04/2020
15.23
 1,831 15.44 15.72 15.17 0 0 0
22/04/2020
15.44
 12,945 15.44 15.44 14.75 0 0 0
21/04/2020
15.44
 45,511 15.85 15.92 15.37 100 0 0.0
20/04/2020
15.85
 12,320 15.92 16.48 15.58 0 0 0
17/04/2020
15.92
 28,446 15.03 15.99 15.03 0 0 0
16/04/2020
15.03
 7,230 15.23 15.44 15.03 0 0 0
15/04/2020
15.23
 43,620 14.89 15.44 14.75 0 0 0
14/04/2020
14.89
 21,800 14.20 14.89 14.20 0 0 0
13/04/2020
14.20
 5,800 13.79 14.48 14.20 0 0 0
10/04/2020
13.79
 15,100 14.48 14.48 13.79 0 0 0
09/04/2020
14.48
 800 14.34 14.75 14.48 0 0 0
08/04/2020
14.34
 3,700 14.41 14.48 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |