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)
04/06/2020
15.60
 13,048 15.48 15.60 15.48 0 0 0
03/06/2020
15.90
 13,720 15.66 15.90 15.48 0 0 0
02/06/2020
15.66
 61,210 15.48 16.26 15.48 0 0 0
01/06/2020
15.48
 13,810 15.54 15.54 15.48 0 0 0
29/05/2020
15.42
 24,840 15.42 15.72 15.36 0 0 0
28/05/2020
15.66
 30,015 15.96 15.96 15.36 0 0 0
27/05/2020
15.90
 41,500 16.02 16.14 15.84 0 0 0
26/05/2020
16.14
 76,780 15.54 16.57 15.36 0 0 0
25/05/2020
15.36
 19,927 15.30 15.90 15.30 0 0 0
22/05/2020
15.30
 26,558 15.54 15.54 15.18 0 0 0
21/05/2020
15.60
 17,294 15.66 15.96 15.36 0 0 0
20/05/2020
15.48
 7,800 15.54 15.60 15.24 0 0 0
19/05/2020
15.60
 48,900 15.30 16.26 14.94 0 0 0
18/05/2020
15.06
 34,346 15.54 15.66 14.76 0 0 0
15/05/2020
15.84
 11,600 15.36 16.08 15.30 0 0 0
14/05/2020
15.30
 130,298 16.87 16.87 15.30 0 0 0
13/05/2020
17.11
 85,643 16.63 17.53 16.87 0 0 0
12/05/2020
16.63
 82,340 16.26 16.99 16.26 0 0 0
11/05/2020
15.60
 144,706 13.55 15.60 13.43 0 0 0
08/05/2020
13.43
 7,973 13.73 13.73 13.43 0 0 0
07/05/2020
13.49
 12,300 13.49 13.86 13.43 0 0 0
06/05/2020
13.43
 20,600 13.61 13.61 13.31 0 0 0
05/05/2020
13.43
 3,232 13.43 13.86 13.43 0 0 0
04/05/2020
13.31
 7,400 13.55 13.55 13.31 0 0 0
29/04/2020
13.67
 14,500 13.55 13.86 13.55 0 0 0
28/04/2020
13.55
 4,121 13.67 13.73 13.55 0 0 0
27/04/2020
13.79
 1,800 13.43 13.79 13.43 0 0 0
24/04/2020
13.37
 12,900 13.43 13.49 13.19 0 0 0
23/04/2020
13.31
 1,831 13.73 13.73 13.25 0 0 0
22/04/2020
13.49
 12,945 12.95 13.49 12.89 0 0 0
21/04/2020
13.49
 45,511 13.86 13.92 13.43 0 0 0
20/04/2020
13.86
 12,320 13.61 14.40 13.61 0 0 0
17/04/2020
13.92
 28,446 13.13 13.98 13.13 0 0 0
16/04/2020
13.13
 7,230 13.31 13.49 13.13 0 0 0
15/04/2020
13.31
 43,620 13.19 13.49 12.89 0 0 0
14/04/2020
13.01
 21,800 12.41 13.01 12.41 0 0 0
13/04/2020
12.41
 5,800 12.53 12.65 12.41 0 0 0
10/04/2020
12.05
 15,100 12.65 12.65 12.05 0 0 0
09/04/2020
12.65
 800 12.89 12.89 12.65 0 0 0
08/04/2020
12.53
 3,700 12.65 12.65 12.35 0 0 0
07/04/2020
12.59
 8,000 12.65 12.65 12.47 0 0 0
06/04/2020
12.83
 19,510 12.47 12.89 12.47 0 0 0
03/04/2020
12.47
 2,050 12.05 12.59 12.05 0 0 0
01/04/2020
12.05
 5,720 12.17 12.29 11.75 0 0 0
31/03/2020
12.05
 3,600 11.63 12.05 9.94 0 0 0
30/03/2020
12.53
 6,500 11.45 12.53 11.45 0 0 0
27/03/2020
13.49
 21,100 11.57 13.49 10.24 0 0 0
26/03/2020
12.05
 4,500 11.63 12.05 11.63 0 0 0
25/03/2020
12.05
 38,320 12.05 12.11 12.05 0 0 0
24/03/2020
12.11
 33,800 12.05 12.11 11.45 0 0 0
23/03/2020
12.05
 1,644 12.17 12.17 12.05 0 0 0
20/03/2020
12.17
 19,900 12.53 12.53 12.17 0 0 0
19/03/2020
12.53
 3,901 11.75 12.53 11.02 0 0 0
18/03/2020
12.17
 5,600 12.41 12.41 12.17 0 0 0
17/03/2020
12.95
 9,900 12.05 12.95 12.05 0 0 0
16/03/2020
12.17
 20,830 12.05 13.73 12.05 0 0 0
13/03/2020
11.81
 77,375 12.11 12.17 11.45 0 0 0
12/03/2020
12.59
 13,230 12.41 12.77 12.29 0 0 0
11/03/2020
13.01
 29,923 13.01 13.49 12.65 0 0 0
10/03/2020
13.19
 9,800 12.65 13.43 12.65 0 0 0
09/03/2020
13.43
 7,700 12.83 13.67 12.83 0 0 0
06/03/2020
13.79
 2,100 13.67 13.79 13.67 0 0 0
05/03/2020
13.92
 3,972 14.16 14.16 13.92 0 0 0
04/03/2020
13.98
 32,700 14.16 14.16 12.65 0 0 0
03/03/2020
14.16
 1,400 13.86 14.16 13.86 0 0 0
02/03/2020
13.86
 2,700 13.25 13.86 13.25 0 0 0
28/02/2020
13.79
 4,100 13.79 13.79 13.55 0 0 0
27/02/2020
13.86
 2,600 13.86 13.86 13.86 0 0 0
26/02/2020
13.73
 2,200 13.73 14.16 13.73 0 0 0
25/02/2020
13.67
 3,150 13.79 13.79 13.67 0 0 0
24/02/2020
13.86
 8,900 13.86 13.86 13.73 0 0 0
21/02/2020
14.16
 31,400 13.98 14.28 13.86 0 0 0
20/02/2020
13.86
 8,200 13.86 13.92 13.67 0 0 0
19/02/2020
13.86
 2,200 13.86 13.92 13.79 0 0 0
18/02/2020
14.10
 700 14.10 14.10 11.81 0 0 0
17/02/2020
14.16
 6,600 13.86 14.16 13.86 0 0 0
14/02/2020
14.34
 2,400 13.86 14.34 13.86 0 0 0
13/02/2020
14.16
 1,000 14.16 14.16 14.16 0 0 0
12/02/2020
14.16
 7,300 14.28 14.28 11.99 0 0 0
11/02/2020
14.10
 4,420 14.04 14.10 13.98 0 0 0
10/02/2020
13.86
 16,230 13.86 13.92 13.37 0 0 0
07/02/2020
14.10
 13,035 13.86 14.10 13.55 0 0 0
06/02/2020
13.86
 4,900 13.86 13.86 13.79 0 0 0
05/02/2020
14.10
 1,600 13.98 14.10 13.67 0 0 0
04/02/2020
14.16
 11,559 13.92 14.16 13.86 0 0 0
03/02/2020
14.46
 83,750 13.86 14.46 12.71 0 0 0
31/01/2020
14.04
 31,700 13.92 14.22 13.92 0 0 0
30/01/2020
14.22
 17,700 14.22 14.58 14.22 0 0 0
22/01/2020
14.52
 2,800 14.34 14.52 14.22 0 0 0
21/01/2020
14.46
 21,000 14.46 14.52 14.22 0 0 0
20/01/2020
14.34
 3,400 14.64 14.64 14.34 0 0 0
17/01/2020
14.52
 5,440 14.76 15.06 14.52 0 0 0
16/01/2020
14.76
 7,601 14.76 14.76 14.70 0 0 0
15/01/2020
14.76
 17,058 14.58 14.76 14.52 0 0 0
14/01/2020
14.52
 3,843 14.52 14.76 14.52 0 0 0
13/01/2020
14.52
 6,365 14.46 14.58 14.46 0 0 0
10/01/2020
14.52
 26,600 14.52 14.58 14.16 0 0 0
09/01/2020
14.52
 13,100 14.52 14.76 14.52 0 0 0
08/01/2020
14.52
 27,300 14.46 14.58 14.46 0 0 0
07/01/2020
14.52
 28,562 14.46 14.58 14.46 0 0 0

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