CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

37.30
4.80
(14.77%)
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
(2024-10-09) 		4.30 14.78% 1,595,000 19,240 0.6
28.80
37.30
37.30
2 tháng
(2024-09-09) 		3.50 11.71% 2,435,500 43,240 1.3
28.50
37.30
37.30
3 tháng
(2024-08-12) 		3.10 10.23% 4,018,600 73,540 2.2
28.50
37.30
37.30
6 tháng
(2024-05-13) 		7.70 29.96% 14,521,600 95,397 2.9
25.20
74.30
37.30
12 tháng
(2023-11-14) 		7.03 26.66% 15,399,200 123,849 3.7
24.10
74.30
37.30
24 tháng
(2022-11-21) 		9.64 40.57% 16,112,693 228,083 6.8
23.76
74.30
37.30
36 tháng
(2021-11-24) 		5.10 18.03% 18,977,546 24,183 0.8
21.87
74.30
37.30
60 tháng
(2019-12-05) 		18.85 129.63% 36,122,564 301,774 9.3
13.51
74.30
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2022
24.12
 5,300 24.12 24.30 23.85 2,500 300 0.1
18/10/2022
24.12
 1,120 24.12 24.21 24.12 200 0 0.0
17/10/2022
24.12
 701 24.48 24.48 24.12 100 0 0.0
14/10/2022
24.48
 3,802 24.30 25.20 24.48 0 0 0
13/10/2022
24.30
 10 24.30 24.30 24.30 0 0 0
12/10/2022
24.30
 4,101 27.90 27.90 24.30 0 0 0
11/10/2022
27.90
 1,000 24.30 27.90 27.90 0 0 0
10/10/2022
24.30
 0 24.30 24.30 24.30 0 0 0
07/10/2022
24.30
 23,800 24.39 24.57 24.30 800 0 0.0
06/10/2022
24.39
 614 24.93 24.93 24.39 0 0 0
05/10/2022
24.93
 3,410 24.48 24.93 24.39 100 2,200 -0.1
04/10/2022
24.48
 24,901 24.57 24.57 24.39 1,100 3,900 -0.1
03/10/2022
24.57
 17,400 24.30 24.57 24.30 400 0 0.0
30/09/2022
24.30
 13,236 24.75 24.84 24.30 2,700 0 0.1
29/09/2022
24.75
 17,100 24.75 25.20 24.75 800 0 0.0
28/09/2022
24.75
 23,600 24.75 24.93 24.75 300 1,100 -0.0
27/09/2022
24.75
 8,408 25.11 25.11 24.75 1,900 0 0.1
26/09/2022
25.11
 1,300 25.38 25.38 24.30 700 0 0.0
23/09/2022
25.38
 3,000 24.75 25.56 25.38 0 200 -0.0
22/09/2022
24.75
 8,500 25.02 25.02 24.75 1,100 0 0.0
21/09/2022
25.02
 4,510 25.20 25.20 25.02 2,100 2,500 -0.0
20/09/2022
25.20
 1,428 25.02 25.20 24.93 1,000 0 0.0
19/09/2022
25.02
 26,800 24.75 25.38 24.75 2,100 0 0.1
16/09/2022
24.75
 4,728 25.29 25.29 24.75 1,000 0 0.0
15/09/2022
25.29
 300 25.02 25.56 25.29 200 0 0.0
14/09/2022
25.02
 1,900 25.20 25.29 24.93 400 0 0.0
13/09/2022
25.20
 3,125 25.83 25.83 25.20 0 0 0
12/09/2022
25.83
 294 25.83 25.83 25.65 0 0 0
09/09/2022
25.83
 300 24.93 25.83 25.20 100 0 0.0
08/09/2022
24.93
 7,200 25.47 25.47 24.93 1,100 0 0.0
07/09/2022
25.47
 10,200 25.38 25.47 25.20 5,400 1,000 0.1
06/09/2022
25.38
 10,000 25.65 25.74 25.38 5,500 5,000 0.0
05/09/2022
25.65
 6,000 25.65 25.74 25.65 3,000 0 0.1
31/08/2022
25.65
 3,400 25.74 25.83 25.65 1,500 0 0.0
30/08/2022
25.74
 4,800 25.74 25.92 25.74 1,900 0 0.1
29/08/2022
25.74
 1,500 26.10 26.10 25.74 500 0 0.0
26/08/2022
26.10
 700 25.92 26.28 26.10 100 0 0.0
25/08/2022
25.92
 47,800 26.19 26.19 25.65 600 2,600 -0.1
24/08/2022
26.19
 6,600 25.65 26.19 25.83 2,400 1,800 0.0
23/08/2022
25.65
 2,700 25.47 25.65 25.47 1,800 400 0.0
22/08/2022
25.47
 1,400 26.10 26.10 25.38 200 0 0.0
19/08/2022
26.10
 300 26.01 26.10 26.10 0 0 0
18/08/2022
26.01
 1,200 25.83 26.01 26.01 500 0 0.0
17/08/2022
25.83
 2,722 26.10 26.19 25.83 1,100 500 0.0
16/08/2022
26.10
 3,000 26.37 26.37 26.10 100 0 0.0
15/08/2022
26.37
 100 26.10 26.37 26.37 0 0 0
12/08/2022
26.10
 1,000 26.19 26.19 26.10 200 0 0.0
11/08/2022
26.19
 2,600 26.37 26.37 26.10 300 0 0.0
10/08/2022
26.37
 100 26.10 26.37 26.37 0 0 0
09/08/2022
26.10
 4,700 26.55 26.55 26.10 600 0 0.0
08/08/2022
26.55
 1,701 26.64 26.82 26.55 1,400 0 0.0
05/08/2022
26.64
 600 26.73 26.73 26.55 0 0 0
04/08/2022
26.73
 1,100 26.46 26.73 26.73 800 0 0.0
03/08/2022
26.46
 8,800 26.46 26.46 26.01 3,500 5,200 -0.0
02/08/2022
26.46
 7,700 26.82 27.00 26.37 1,400 0 0.0
01/08/2022
26.82
 21,013 26.46 26.91 26.28 5,200 0 0.2
29/07/2022
26.46
 12,600 26.10 27.00 26.46 100 0 0.0
28/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2022
26.10
 31,200 25.65 27.36 26.10 7,900 500 0.2
27/07/2022
25.65
 15,100 25.90 26.06 25.65 600 0 0.0
26/07/2022
25.90
 13,800 25.73 26.15 25.90 0 0 0
25/07/2022
25.73
 10,200 25.73 28.96 25.65 1,500 100 0.0
22/07/2022
25.73
 8,436 25.90 25.98 25.57 100 500 -0.0
21/07/2022
25.90
 4,800 25.73 26.06 25.73 0 500 -0.0
20/07/2022
25.73
 6,900 25.65 26.06 24.41 0 600 -0.0
19/07/2022
25.65
 18,300 25.65 26.06 25.65 500 14,100 -0.4
18/07/2022
25.65
 21,512 24.82 25.73 25.57 500 17,400 -0.5
15/07/2022
24.82
 5,200 24.82 25.24 24.82 0 4,300 -0.1
14/07/2022
24.82
 26,600 25.65 25.65 24.82 100 25,400 -0.8
13/07/2022
25.65
 100 25.24 25.65 25.65 0 0 0
12/07/2022
25.24
 13,400 24.49 25.24 24.24 0 8,200 -0.2
11/07/2022
24.49
 6,600 24.49 24.49 24.33 100 5,800 -0.2
08/07/2022
24.49
 100 24.16 24.49 24.49 100 0 0.0
07/07/2022
24.16
 5,500 24.41 24.41 24.16 4,900 4,400 0.0
06/07/2022
24.41
 800 24.82 24.82 24.41 0 800 -0.0
05/07/2022
24.82
 300 24.66 24.82 24.82 0 0 0
04/07/2022
24.66
 3,800 24.82 24.91 24.57 500 2,500 -0.1
01/07/2022
24.82
 300 24.57 24.82 24.82 0 0 0
30/06/2022
24.57
 20,700 24.82 24.99 24.33 14,300 6,100 0.2
29/06/2022
24.82
 3,600 24.91 24.91 24.33 100 2,000 -0.1
28/06/2022
24.91
 5,100 24.74 24.91 24.00 0 0 0
27/06/2022
24.74
 3,500 24.82 24.99 24.74 100 1,800 -0.1
24/06/2022
24.82
 8,100 24.82 24.82 24.82 1,000 1,100 -0.0
23/06/2022
24.82
 300 24.82 24.82 24.82 0 0 0
22/06/2022
24.82
 1,300 24.82 24.91 24.82 100 300 -0.0
21/06/2022
24.82
 8,200 24.74 24.82 24.66 0 1,400 -0.0
20/06/2022
24.74
 2,700 25.07 25.07 24.66 0 2,100 -0.1
17/06/2022
25.07
 8,900 24.66 25.07 24.57 0 3,000 -0.1
16/06/2022
24.66
 2,100 24.57 26.39 24.66 400 0 0.0
15/06/2022
24.57
 6,900 24.82 24.91 24.57 100 0 0.0
14/06/2022
24.82
 912 24.82 24.99 24.82 0 300 -0.0
13/06/2022
24.82
 16,400 26.15 26.15 24.82 400 9,400 -0.3
10/06/2022
26.15
 1,500 25.65 26.15 24.91 500 0 0.0
09/06/2022
25.65
 3,300 25.48 25.98 25.24 0 0 0
08/06/2022
25.48
 2,700 24.91 25.57 24.91 0 0 0
07/06/2022
24.91
 2,200 25.32 25.32 24.82 0 0 0
06/06/2022
25.32
 6,500 24.99 25.32 25.32 0 6,500 -0.2
03/06/2022
24.99
 13,200 25.65 25.65 24.82 0 2,600 -0.1
02/06/2022
25.65
 1,700 25.98 26.97 25.65 100 200 -0.0
01/06/2022
25.98
 100 25.32 25.98 25.98 0 0 0
31/05/2022
25.32
 3,700 25.32 25.32 25.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |