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)
28/12/2021
27.14
 8,500 27.30 27.47 27.14 1,600 0 0.1
27/12/2021
27.30
 5,836 27.30 27.30 27.22 700 100 0.0
24/12/2021
27.30
 7,100 27.39 27.64 26.97 200 0 0.0
23/12/2021
27.39
 19,400 27.30 27.39 26.89 7,100 0 0.2
22/12/2021
27.30
 11,100 27.30 27.55 27.06 800 0 0.0
21/12/2021
27.30
 8,100 26.97 27.30 27.14 1,800 1,000 0.0
20/12/2021
26.97
 10,002 27.47 27.55 26.97 4,300 0 0.1
17/12/2021
27.47
 7,800 27.30 27.64 26.89 500 0 0.0
16/12/2021
27.30
 30,400 27.47 27.55 26.81 1,800 2,000 -0.0
15/12/2021
27.47
 21,500 27.72 27.72 27.30 1,100 1,000 0.0
14/12/2021
27.72
 14,900 28.13 28.71 27.64 7,200 2,000 0.2
13/12/2021
28.13
 800 28.30 28.30 27.55 300 0 0.0
10/12/2021
28.30
 37,920 27.30 28.55 27.30 700 0 0.0
09/12/2021
27.30
 2,200 28.21 28.21 27.30 0 1,500 -0.0
08/12/2021
28.21
 9,300 27.55 28.30 27.47 0 0 0
07/12/2021
27.55
 23,200 27.55 28.05 26.89 4,600 500 0.1
06/12/2021
27.55
 4,904 28.13 28.96 27.55 100 0 0.0
03/12/2021
28.13
 40,130 28.96 29.04 28.13 1,800 300 0.1
02/12/2021
28.96
 28,200 27.80 29.13 28.46 1,500 0 0.1
01/12/2021
27.80
 5,301 27.72 28.46 27.80 400 0 0.0
30/11/2021
27.72
 22,600 28.13 28.13 27.55 2,300 0 0.1
29/11/2021
28.13
 5,300 28.21 28.38 27.30 1,300 0 0.0
26/11/2021
28.21
 29,500 28.55 28.55 27.30 300 300 -0
25/11/2021
28.55
 37,440 28.30 28.55 28.13 2,100 300 0.1
24/11/2021
28.30
 17,801 28.96 28.96 28.13 5,200 0 0.2
23/11/2021
28.96
 27,300 28.88 29.62 28.55 200 0 0.0
22/11/2021
28.88
 79,390 30.20 30.45 27.72 15,300 1,200 0.5
19/11/2021
30.20
 96,100 30.95 31.44 28.21 10,700 1,500 0.3
18/11/2021
30.95
 43,523 30.61 33.01 29.95 6,900 200 0.3
17/11/2021
30.61
 123,678 28.55 31.03 30.20 22,600 2,900 0.7
16/11/2021
28.55
 77,000 27.47 28.96 27.30 6,100 1,100 0.2
15/11/2021
27.47
 33,900 27.47 28.46 27.39 0 0 0
12/11/2021
27.47
 17,500 28.46 28.46 27.47 0 1,600 -0.1
11/11/2021
28.46
 56,800 27.06 28.55 26.89 0 400 -0.0
10/11/2021
27.06
 63,010 26.48 27.55 26.39 1,800 100 0.1
09/11/2021
26.48
 18,000 26.15 26.64 26.39 2,100 100 0.1
08/11/2021
26.15
 23,200 26.64 27.06 26.06 1,900 3,600 -0.1
05/11/2021
26.64
 6,400 26.81 27.06 26.23 0 100 -0.0
04/11/2021
26.81
 35,600 26.64 26.81 26.23 900 18,300 -0.6
03/11/2021
26.64
 21,120 27.06 27.22 26.64 1,100 100 0.0
02/11/2021
27.06
 43,900 26.81 27.22 26.56 500 11,100 -0.3
01/11/2021
26.81
 32,230 26.97 26.97 26.56 1,800 200 0.1
29/10/2021
26.97
 31,150 27.06 27.22 26.48 100 0 0.0
28/10/2021
27.06
 10,700 27.30 27.30 26.48 0 0 0
27/10/2021
27.30
 17,900 26.97 27.47 26.73 200 0 0.0
26/10/2021
26.97
 4,500 27.55 27.55 26.97 400 300 0.0
25/10/2021
27.55
 16,100 27.47 27.55 26.97 0 1,700 -0.1
22/10/2021
27.47
 17,000 27.22 27.72 27.14 200 1,400 -0.0
21/10/2021
27.22
 6,400 27.06 28.38 27.22 0 0 0
20/10/2021
27.06
 24,600 27.14 27.80 27.06 1,300 0 0.0
19/10/2021
27.14
 11,700 27.72 27.97 27.06 1,200 600 0.0
18/10/2021
27.72
 19,400 27.55 27.97 26.89 200 1,200 -0.0
15/10/2021
27.55
 20,700 28.13 28.13 27.30 3,700 1,100 0.1
14/10/2021
28.13
 12,600 28.13 28.13 27.80 1,100 2,300 -0.0
13/10/2021
28.13
 24,900 27.22 28.88 27.30 7,600 1,300 0.2
12/10/2021
27.22
 37,600 27.39 27.64 27.14 3,000 3,100 -0.0
11/10/2021
27.39
 48,100 27.80 27.97 27.30 2,400 800 0.1
08/10/2021
27.80
 17,600 28.21 28.55 27.72 0 0 0
07/10/2021
28.21
 60,700 27.30 28.46 27.55 0 4,500 -0.2
06/10/2021
27.30
 104,800 25.65 27.30 25.73 2,600 7,700 -0.2
05/10/2021
25.65
 14,100 25.65 25.82 25.57 200 4,800 -0.1
04/10/2021
25.65
 31,310 25.57 25.65 25.48 0 13,400 -0.4
01/10/2021
25.57
 3,231 25.82 25.98 25.48 400 200 0.0
30/09/2021
25.82
 7,200 25.65 26.06 25.65 1,000 1,500 -0.0
29/09/2021
25.65
 28,210 25.90 26.23 25.57 11,200 100 0.3
28/09/2021
25.90
 13,400 25.40 25.90 25.48 4,100 100 0.1
27/09/2021
25.40
 26,708 25.57 26.31 25.40 11,300 0 0.3
24/09/2021
25.57
 10,556 25.48 26.15 25.48 2,000 200 0.1
23/09/2021
25.48
 41,200 25.40 26.48 25.40 8,800 5,000 0.1
22/09/2021
25.40
 9,310 25.65 26.06 25.40 100 0 0.0
21/09/2021
25.65
 45,105 25.82 25.82 25.15 9,100 1,500 0.2
20/09/2021
25.82
 43,610 26.06 26.06 25.48 1,000 0 0.0
17/09/2021
26.06
 31,300 26.81 26.81 26.06 400 0 0.0
16/09/2021
26.81
 8,910 26.81 27.30 26.64 0 1,500 -0.0
15/09/2021
26.81
 64,900 25.90 26.97 26.06 3,400 1,400 0.1
14/09/2021
25.90
 85,710 25.40 26.15 25.65 7,600 0 0.2
13/09/2021
25.40
 32,500 25.32 25.65 25.32 6,800 300 0.2
10/09/2021
25.32
 22,606 25.82 25.82 25.32 8,200 12,900 -0.1
09/09/2021
25.82
 9,500 25.15 26.23 25.24 0 0 0
08/09/2021
25.15
 43,000 25.40 25.48 25.07 23,700 0 0.7
07/09/2021
25.40
 39,006 25.65 25.90 24.91 11,300 4,000 0.2
06/09/2021
25.65
 8,900 26.06 26.06 25.65 2,800 0 0.1
01/09/2021
26.06
 27,300 25.82 26.06 25.32 11,000 0 0.3
31/08/2021
25.82
 99,911 24.33 25.98 24.08 29,100 0 0.9
30/08/2021
24.33
 63,100 23.83 24.66 23.91 4,000 8,400 -0.1
27/08/2021
23.83
 39,554 23.75 24.33 23.83 600 17,900 -0.5
26/08/2021
23.75
 22,750 23.58 25.32 23.75 200 100 0.0
25/08/2021
23.58
 13,900 23.17 23.66 23.17 0 0 0
24/08/2021
23.17
 16,550 23.25 23.25 22.92 200 3,800 -0.1
23/08/2021
23.25
 76,505 23.66 24.00 23.25 39,800 0 1.1
20/08/2021
23.66
 55,500 24.00 24.33 23.66 24,500 1,000 0.7
19/08/2021
24.00
 29,200 24.08 24.41 24.00 13,800 4,200 0.3
18/08/2021
24.08
 12,700 23.75 24.24 23.66 1,700 0 0.0
17/08/2021
23.75
 59,100 23.66 24.00 23.50 24,600 20,000 0.1
16/08/2021
23.66
 36,000 23.42 23.91 23.50 20,000 20,000 0
13/08/2021
23.42
 18,900 23.75 23.91 23.42 4,800 0 0.1
12/08/2021
23.75
 18,900 23.25 23.75 23.25 2,500 0 0.1
11/08/2021
23.25
 55,639 22.92 23.91 22.92 5,100 0 0.1
10/08/2021
22.92
 32,203 22.59 22.92 22.51 10,503 0 0.3
09/08/2021
22.59
 26,800 22.51 22.92 22.42 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |