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)
06/08/2024
26.95
 175,866 27.41 28.15 26.02 500 200 0.0
05/08/2024
26.76
 104,583 29.55 29.55 26.30 1,600 4,100 -0.1
02/08/2024
29.92
 112,858 28.80 30.57 27.41 0 1,100 -0.0
01/08/2024
28.80
 229,052 32.06 32.06 27.97 3,100 0 0.1
31/07/2024
31.41
 91,331 33.08 33.08 31.13 7,700 0 0.3
30/07/2024
33.08
 227,642 30.94 33.54 30.94 100 2,900 -0.1
29/07/2024
31.59
 111,023 32.15 32.43 30.94 0 0 0
26/07/2024
32.06
 74,258 32.06 32.89 31.59 0 0 0
25/07/2024
32.06
 99,879 31.68 32.99 31.22 0 0 0
24/07/2024
31.78
 167,458 29.73 31.96 29.45 12,600 0 0.4
23/07/2024
29.73
 139,472 31.68 32.43 29.27 8,600 1,600 0.2
22/07/2024
32.06
 167,950 32.15 33.82 31.50 15,200 100 0.5
19/07/2024
32.15
 254,133 30.01 32.71 30.01 3,800 2,600 0.0
18/07/2024
30.01
 190,689 31.50 31.50 28.34 1,200 9,200 -0.3
17/07/2024
31.13
 217,643 33.91 33.91 30.20 5,500 543 0.2
16/07/2024
33.08
 375,054 36.24 36.24 32.52 3,700 2,600 0.0
15/07/2024
35.96
 284,898 38.65 38.65 35.77 2,600 0 0.1
12/07/2024
38.10
 414,428 41.16 41.16 37.91 13,300 400 0.5
11/07/2024
41.16
 96,683 42.18 43.21 40.79 1,500 1,000 0.0
10/07/2024
42.18
 201,842 40.70 43.67 40.70 1,100 3,300 -0.1
09/07/2024
40.70
 265,471 43.39 43.49 39.95 100 600 -0.0
08/07/2024
43.39
 180,935 45.34 45.81 42.74 2,500 200 0.1
05/07/2024
44.60
 293,875 43.02 47.39 43.02 300 5,200 -0.2
04/07/2024
42.93
 251,775 43.21 44.79 41.53 2,100 0 0.1
03/07/2024
43.21
 336,832 41.53 43.21 40.14 5,500 0 0.3
02/07/2024
40.42
 264,880 42.28 43.58 38.10 200 5,200 -0.2
01/07/2024
42.28
 255,392 43.67 46.64 41.81 500 9,002 -0.4
28/06/2024
47.11
 314,823 52.59 52.59 46.18 5,000 1,509 0.2
27/06/2024
54.64
 150,286 57.61 57.61 51.66 7,000 100 0.4
26/06/2024
57.61
 273,910 53.43 63.18 53.43 2,200 7,800 -0.3
25/06/2024
53.43
 319,147 60.40 60.40 51.48 7,400 12,300 -0.3
24/06/2024
59.37
 411,685 71.08 71.08 57.98 5,702 5,900 0.0
21/06/2024
69.04
 382,529 70.62 70.71 61.88 15,300 13,500 0.1
20/06/2024
61.60
 87,371 60.40 61.60 60.40 0 1,200 -0.1
19/06/2024
56.03
 349,625 52.96 56.03 49.15 12,800 3,500 0.5
18/06/2024
48.87
 335,517 46.46 48.87 46.46 0 8,000 -0.4
17/06/2024
44.04
 208,134 39.03 44.04 39.03 9 8,000 -0.4
14/06/2024
38.84
 414,776 35.40 40.70 35.31 1,000 2,200 -0.1
13/06/2024
35.40
 40,626 34.94 37.82 34.94 7,000 10,000 -0.1
12/06/2024
34.94
 58,365 36.33 36.33 34.84 200 3,300 -0.1
11/06/2024
35.40
 64,174 37.91 38.00 35.40 200 4,800 -0.2
10/06/2024
37.72
 149,033 41.72 41.72 36.52 11,500 700 0.4
07/06/2024
38.65
 230,596 38.56 38.65 33.91 0 0 0
06/06/2024
33.91
 72,802 30.66 33.91 30.66 0 12,000 -0.4
05/06/2024
30.66
 219,101 26.85 30.66 26.85 7,100 9,100 -0.1
04/06/2024
26.57
 38,921 26.76 26.85 26.57 13,900 0 0.4
03/06/2024
26.95
 47,701 26.39 27.04 26.39 30,000 19,900 0.3
31/05/2024
26.30
 22,315 26.30 26.95 26.11 0 1,000 -0.0
30/05/2024
26.30
 31,746 26.76 26.85 25.74 0 0 0
29/05/2024
26.76
 29,218 26.57 26.95 26.48 500 5,200 -0.1
28/05/2024
26.76
 47,017 26.48 27.60 26.30 8,000 400 0.2
27/05/2024
26.67
 78,826 28.34 28.90 26.02 1,000 3,000 -0.1
24/05/2024
28.06
 53,154 27.22 29.08 27.22 0 9,200 -0.3
23/05/2024
27.22
 212,631 23.79 27.22 23.79 0 17,400 -0.5
22/05/2024
23.79
 4,000 23.79 23.79 23.23 1,000 0 0.0
21/05/2024
23.79
 2,000 23.79 23.79 23.69 1,000 0 0.0
20/05/2024
23.60
 7,701 23.88 23.88 23.60 0 200 -0.0
17/05/2024
23.69
 906 23.51 23.69 23.51 0 200 -0.0
16/05/2024
23.79
 12,703 23.69 23.79 23.23 0 0 0
15/05/2024
23.69
 4,506 23.60 23.97 23.60 0 0 0
14/05/2024
23.42
 5,300 23.69 23.88 23.42 0 0 0
13/05/2024
23.88
 7,110 23.97 24.07 23.60 0 0 0
10/05/2024
23.32
 6,200 23.60 23.97 23.23 0 0 0
09/05/2024
23.60
 3,961 23.60 24.07 23.51 0 0 0
08/05/2024
23.23
 1,801 23.23 23.23 23.23 0 0 0
07/05/2024
23.23
 2,710 23.04 23.23 22.76 0 0 0
06/05/2024
23.23
 2,003 23.51 24.07 23.23 0 0 0
03/05/2024
22.86
 5,600 23.23 23.23 22.76 0 0 0
02/05/2024
23.42
 2,006 23.23 23.42 23.23 800 1,000 -0.0
26/04/2024
23.04
 0 23.04 23.04 23.04 0 0 0
25/04/2024
23.14
 2,201 23.04 23.14 22.86 0 0 0
24/04/2024
22.76
 600 22.58 23.04 22.58 0 0 0
23/04/2024
22.76
 7,000 22.67 22.86 22.67 0 3,500 -0.1
22/04/2024
22.67
 6,200 22.76 22.76 22.67 0 2,700 -0.1
19/04/2024
22.58
 4,900 22.67 22.67 22.30 0 1,400 -0.0
17/04/2024
22.67
 4,200 22.67 22.76 22.58 0 0 0
16/04/2024
22.76
 8,200 22.95 23.04 22.58 0 1,000 -0.0
15/04/2024
22.86
 6,015 22.86 23.04 22.86 0 0 0
12/04/2024
22.86
 901 22.86 22.86 22.86 0 0 0
11/04/2024
22.76
 10,500 22.76 22.86 22.76 100 0 0.0
10/04/2024
22.95
 1,310 23.04 23.04 22.86 0 0 0
09/04/2024
22.86
 5,010 22.86 22.86 22.76 0 0 0
08/04/2024
22.86
 5,902 22.95 23.04 22.86 300 500 -0.0
05/04/2024
22.95
 1,307 23.04 23.04 22.95 0 0 0
04/04/2024
23.04
 4,901 23.23 23.23 23.04 0 0 0
03/04/2024
23.23
 11,906 22.76 23.23 22.76 5,000 7,000 -0.0
02/04/2024
22.39
 3,403 22.95 22.95 22.39 0 0 0
01/04/2024
23.04
 3,929 22.76 23.04 22.76 0 900 -0.0
29/03/2024
22.95
 4,200 22.95 22.95 22.76 800 0 0.0
28/03/2024
22.95
 2,300 22.86 22.95 22.49 0 0 0
27/03/2024
22.86
 3,948 23.04 23.04 22.86 1,100 548 0.0
26/03/2024
22.86
 1,800 22.86 22.95 22.76 0 600 -0.0
25/03/2024
22.76
 8,129 23.04 23.04 22.76 200 0 0.0
22/03/2024
22.76
 7,343 23.23 23.23 22.76 100 0 0.0
21/03/2024
23.04
 1,904 23.14 23.14 23.04 500 0 0.0
20/03/2024
23.23
 6,001 23.23 23.23 22.95 200 500 -0.0
19/03/2024
22.95
 17,100 23.04 23.04 22.95 8,200 0 0.2
18/03/2024
23.04
 11,929 23.04 23.04 22.58 7,500 1,500 0.1
15/03/2024
23.04
 3,010 23.14 23.23 23.04 0 0 0
14/03/2024
22.95
 9,049 23.04 23.04 22.95 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |