CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

39.80
-0.70
(-1.73%)
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
(2024-11-26) 		9.10 29.35% 4,682,800 -69,569 -2.6
31
42
39.80
2 tháng
(2024-10-28) 		13.15 48.82% 8,350,490 -62,639 -2.4
26.95
42
39.80
3 tháng
(2024-09-27) 		12.88 47.29% 9,387,117 -36,639 -1.7
26.48
42
39.80
6 tháng
(2024-07-01) 		-2.18 -5.15% 17,297,807 47,316 1.1
26.48
44.60
39.80
12 tháng
(2024-01-02) 		16.68 71.26% 22,476,855 7,270 -0.2
22.39
69.04
39.80
24 tháng
(2023-01-06) 		17.19 75.01% 23,516,387 161,495 4.2
22.24
69.04
39.80
36 tháng
(2022-01-11) 		16.27 68.25% 25,914,059 -87,996 -3.3
20.32
69.04
39.80
60 tháng
(2020-01-22) 		24.66 159.77% 43,016,367 233,695 6.6
12.55
69.04
39.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2019
14.67
 38,311 14.67 14.67 14.60 0 0 0
26/09/2019
14.67
 20,960 14.92 15.05 14.60 0 0 0
25/09/2019
14.92
 51,500 14.73 14.92 14.41 500 0 0.0
24/09/2019
14.73
 26,725 14.80 15.05 14.60 0 0 0
23/09/2019
14.80
 27,510 15.24 15.24 14.35 200 0 0.0
20/09/2019
15.24
 171,430 15.31 15.37 15.05 67,900 0 1.6
19/09/2019
15.31
 34,710 15.24 15.50 15.24 3,100 0 0.1
18/09/2019
15.24
 26,481 15.05 15.44 15.05 0 0 0
17/09/2019
15.05
 31,900 15.12 15.18 14.86 0 0 0
16/09/2019
15.12
 34,710 15.05 15.24 14.73 0 0 0
13/09/2019
15.05
 45,271 15.18 15.37 14.73 500 0 0.0
12/09/2019
15.18
 62,220 14.67 15.69 14.35 0 0 0
11/09/2019
14.67
 34,677 15.05 15.18 14.35 100 77 0.0
10/09/2019
15.05
 91,202 15.37 15.37 14.54 0 0 0
09/09/2019
15.37
 92,592 15.37 15.88 14.73 0 100 -0.0
06/09/2019
15.37
 76,801 15.24 16.01 15.24 7,500 0 0.2
05/09/2019
15.24
 69,500 14.67 15.37 14.60 0 0 0
04/09/2019
14.67
 212,883 15.82 15.88 13.90 2,700 0 0.1
03/09/2019
15.82
 133,892 17.29 17.42 15.50 0 0 0
30/08/2019
17.29
 60,611 17.29 17.87 17.04 0 0 0
29/08/2019
17.29
 37,490 17.61 17.74 17.04 0 7,000 -0.2
28/08/2019
17.61
 92,860 17.55 19.86 17.17 100 100 -0.0
27/08/2019
17.55
 203,665 18.38 18.38 16.97 500 0 0.0
26/08/2019
18.38
 153,798 18.58 18.83 18.19 72,200 2,700 2.0
23/08/2019
18.58
 110,864 19.22 19.22 18.51 400 5,800 -0.2
22/08/2019
19.22
 67,398 19.41 19.86 19.09 0 8,400 -0.3
21/08/2019
19.41
 112,670 19.86 19.86 19.34 0 14,000 -0.4
20/08/2019
19.86
 27,122 19.98 20.18 19.66 0 0 0
19/08/2019
19.98
 70,310 19.79 20.37 19.86 0 0 0
16/08/2019
19.79
 60,128 19.34 19.92 19.54 5,000 0 0.2
15/08/2019
19.34
 104,770 19.54 19.60 18.64 1,000 10,000 -0.3
14/08/2019
19.54
 13,580 19.41 19.86 19.54 0 0 0
13/08/2019
19.41
 56,040 20.05 20.11 19.41 2,000 2,500 -0.0
12/08/2019
20.05
 70,218 19.98 20.30 19.86 30,000 0 0.9
09/08/2019
19.98
 29,382 20.43 20.43 19.86 0 4,000 -0.1
08/08/2019
20.43
 34,330 20.24 21.07 19.98 0 1,100 -0.0
07/08/2019
20.24
 81,500 19.73 21.33 19.66 5,600 5,500 0.0
06/08/2019
19.73
 84,700 20.37 20.37 19.54 500 14,000 -0.4
05/08/2019
20.37
 147,858 20.56 20.95 20.11 900 1,700 -0.0
02/08/2019
20.56
 85,621 20.30 20.75 19.54 0 500 -0.0
01/08/2019
20.30
 30,400 20.50 20.50 19.86 0 0 0
31/07/2019
20.50
 119,045 19.02 20.50 18.96 2,100 100 0.1
30/07/2019
19.02
 134,320 20.18 20.18 19.02 0 0 0
29/07/2019
20.18
 91,970 20.75 20.88 20.05 600 3,200 -0.1
26/07/2019
20.75
 76,625 20.82 21.07 20.50 0 0 0
25/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
25/07/2019
20.82
 159,187 21.07 21.84 20.82 500 2,300 -0.1
24/07/2019
21.07
 203,470 20.77 21.20 20.46 0 0 0
23/07/2019
20.77
 140,330 20.71 21.07 20.22 300 0 0.0
22/07/2019
20.71
 116,525 20.77 21.13 20.34 10,100 0 0.3
19/07/2019
20.77
 425,615 19.91 21.26 20.03 100 0 0.0
18/07/2019
19.91
 85,553 19.91 20.15 19.54 0 3,600 -0.1
17/07/2019
19.91
 96,564 20.09 20.22 19.79 38,000 0 1.2
16/07/2019
20.09
 216,802 19.85 20.40 19.79 2,000 0 0.1
15/07/2019
19.85
 60,200 19.79 19.91 19.48 0 3,800 -0.1
12/07/2019
19.79
 89,890 20.09 20.22 19.79 15,000 600 0.5
11/07/2019
20.09
 122,000 19.30 20.15 19.30 6,500 0 0.2
10/07/2019
19.30
 57,185 19.36 19.60 18.99 200 0 0.0
09/07/2019
19.36
 132,470 19.66 19.79 19.17 1,000 4,300 -0.1
08/07/2019
19.66
 9,200 19.85 19.85 19.54 100 0 0.0
05/07/2019
19.85
 55,293 19.54 20.15 19.17 800 0 0.0
04/07/2019
19.54
 219,118 19.97 19.97 19.17 5,301 3,000 0.1
03/07/2019
19.97
 44,970 19.91 20.22 19.73 1,000 3,000 -0.1
02/07/2019
19.91
 75,324 20.03 20.15 19.85 3,000 0 0.1
01/07/2019
20.03
 113,394 20.03 20.52 19.91 2,200 2,000 0.0
28/06/2019
20.03
 80,480 20.22 20.22 19.85 1,300 1,500 -0.0
27/06/2019
20.22
 244,215 20.77 21.01 19.66 46,000 1,700 1.5
26/06/2019
20.77
 73,241 20.83 21.20 20.52 300 1,300 -0.0
25/06/2019
20.83
 135,080 21.50 21.93 20.83 2,910 2,600 0.0
24/06/2019
21.50
 238,389 20.46 21.81 20.52 2,900 500 0.1
21/06/2019
20.46
 79,510 20.40 20.83 20.15 3,200 0 0.1
20/06/2019
20.40
 117,796 20.58 21.13 20.22 4,936 0 0.2
19/06/2019
20.58
 348,665 19.66 20.83 19.24 12,370 500 0.4
18/06/2019
19.66
 91,850 19.48 19.91 19.42 640 0 0.0
17/06/2019
19.48
 117,592 19.54 19.73 19.05 0 0 0
14/06/2019
19.54
 112,120 20.22 20.22 19.48 0 1,500 -0.0
13/06/2019
20.22
 51,374 20.22 20.64 20.09 3,800 0 0.1
12/06/2019
20.22
 179,163 20.77 20.83 19.91 1,300 300 0.0
11/06/2019
20.77
 140,410 20.15 21.13 19.60 4,500 0 0.2
10/06/2019
20.15
 141,824 19.05 20.71 19.30 120 0 0.0
07/06/2019
19.05
 286,635 17.58 20.22 17.70 13,020 0 0.4
06/06/2019
17.58
 130,701 17.40 18.07 17.28 23,700 0 0.7
05/06/2019
17.40
 27,500 17.21 17.83 17.28 20,800 0 0.6
04/06/2019
17.21
 17,700 17.21 17.28 16.91 0 1,900 -0.1
03/06/2019
17.21
 11,067 17.58 17.89 16.97 0 0 0
31/05/2019
17.58
 40,554 18.01 18.07 17.52 0 0 0
30/05/2019
18.01
 62,160 18.19 18.32 17.64 0 0 0
29/05/2019
18.19
 71,543 17.64 18.44 17.46 1,900 0 0.1
28/05/2019
17.64
 54,900 17.40 17.89 17.21 0 0 0
27/05/2019
17.40
 100,110 17.64 18.26 16.97 0 400 -0.0
24/05/2019
17.64
 66,451 18.26 18.32 17.64 0 0 0
23/05/2019
18.26
 38,568 18.38 18.44 18.19 200 100 0.0
22/05/2019
18.38
 87,035 18.32 18.93 18.26 0 0 0
21/05/2019
18.32
 31,000 18.38 18.38 18.13 100 0 0.0
20/05/2019
18.38
 62,756 18.44 18.68 17.89 0 0 0
17/05/2019
18.44
 85,944 18.68 18.99 17.70 0 0 0
16/05/2019
18.68
 105,700 18.99 18.99 18.19 0 0 0
15/05/2019
18.99
 153,558 18.75 19.30 18.56 6,300 0 0.2
14/05/2019
18.75
 113,160 18.99 20.83 18.38 200 0 0.0
13/05/2019
18.99
 109,032 18.07 19.48 18.13 0 0 0
10/05/2019
18.07
 74,629 18.68 18.87 17.95 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |