CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

29
-0.60
(-2.03%)
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
(2024-08-19) 		-3.30 -10% 1,063,400 12,900 0.4
29
34.20
29
2 tháng
(2024-07-18) 		-2.60 -8.05% 4,109,200 73,600 2.4
28.80
35.60
29
3 tháng
(2024-06-18) 		-22.90 -43.54% 10,152,500 86,048 2.9
28.80
74.30
29
6 tháng
(2024-03-20) 		4.70 18.80% 12,360,300 51,309 1.7
24.10
74.30
29
12 tháng
(2023-09-22) 		4.41 17.44% 13,347,400 64,809 2.0
24.10
74.30
29
24 tháng
(2022-09-27) 		4.95 20% 14,031,686 190,143 5.7
21.87
74.30
29
36 tháng
(2021-10-04) 		4.05 15.79% 17,998,757 43 0.3
21.87
74.30
29
60 tháng
(2019-10-14) 		14.26 92.34% 34,350,637 315,534 9.3
13.51
74.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
29
 25,100 29.60 29.90 29 100 0 0.0
13/09/2024
29.70
 20,500 29.40 30 29.30 5,000 0 0.1
12/09/2024
29.40
 19,600 29.40 29.60 29.30 5,000 0 0.1
11/09/2024
29.40
 14,500 29.60 29.60 29.20 0 0 0
10/09/2024
29.70
 49,200 30 30 29.30 100 400 -0.0
09/09/2024
29.90
 22,400 30 30.10 29.80 0 0 0
06/09/2024
30.20
 42,200 30.30 30.40 29.70 1,200 0 0.0
05/09/2024
30.20
 33,500 30.70 31.30 30.20 0 0 0
04/09/2024
30.90
 59,500 31 31.10 30.50 10,700 0 0.3
30/08/2024
31.40
 11,000 31.40 31.70 31.30 0 0 0
29/08/2024
31.60
 66,300 31.70 31.70 31 5,000 0 0.2
28/08/2024
31.70
 44,100 31.70 32 31.50 600 0 0.0
27/08/2024
32
 48,500 32.30 32.40 31.80 0 0 0
26/08/2024
32.40
 42,800 32.40 32.50 32 1,500 0 0.0
23/08/2024
32.10
 89,900 32.60 32.80 31.80 5,000 30,800 -0.8
22/08/2024
32.60
 87,800 33.50 33.50 32.50 0 0 0
21/08/2024
33.50
 104,100 34.20 34.20 33 0 0 0
20/08/2024
34.20
 241,100 33 34.90 32.90 1,000 0 0.0
19/08/2024
33
 66,400 32.10 33 32.10 9,000 0 0.3
16/08/2024
32.10
 170,000 31.70 32.80 31.50 500 0 0.0
15/08/2024
31.40
 87,400 32.20 33.10 31.40 8,700 0 0.3
14/08/2024
31.90
 93,100 31.90 32.80 31.80 18,000 0 0.6
13/08/2024
31.80
 244,900 30.40 32.70 30.40 0 100 -0.0
12/08/2024
30.30
 50,500 30.40 30.50 29.80 0 0 0
09/08/2024
30.40
 143,300 29.40 30.40 28.90 0 0 0
08/08/2024
28.80
 63,800 29.80 30 28.70 0 0 0
07/08/2024
29.80
 56,000 29.90 29.90 28.80 0 0 0
06/08/2024
29
 175,500 29.50 30.30 28 500 200 0.0
05/08/2024
28.80
 103,600 31.80 31.80 28.30 1,600 4,100 -0.1
02/08/2024
32.20
 112,600 31 32.90 29.50 0 1,100 -0.0
01/08/2024
31
 227,500 34.50 34.50 30.10 3,100 0 0.1
31/07/2024
33.80
 90,700 35.60 35.60 33.50 7,700 0 0.3
30/07/2024
35.60
 226,900 33.30 36.10 33.30 100 2,900 -0.1
29/07/2024
34
 110,500 34.60 34.90 33.30 0 0 0
26/07/2024
34.50
 73,800 34.50 35.40 34 1,000 0 0.0
25/07/2024
34.50
 99,300 34.10 35.50 33.60 0 0 0
24/07/2024
34.20
 166,900 32 34.40 31.70 12,600 0 0.4
23/07/2024
32
 138,900 34.10 34.90 31.50 8,600 1,600 0.2
22/07/2024
34.50
 167,300 34.60 36.40 33.90 15,200 100 0.5
19/07/2024
34.60
 253,400 32.30 35.20 32.30 3,800 2,600 0.0
18/07/2024
32.30
 189,900 33.90 33.90 30.50 1,200 9,200 -0.3
17/07/2024
33.50
 216,500 36.50 36.50 32.50 5,500 543 0.2
16/07/2024
35.60
 373,900 39 39 35 3,700 2,600 0.0
15/07/2024
38.70
 283,800 41.60 41.60 38.50 2,600 0 0.1
12/07/2024
41
 412,300 44.30 44.30 40.80 13,300 400 0.5
11/07/2024
44.30
 96,100 45.40 46.50 43.90 1,500 1,000 0.0
10/07/2024
45.40
 201,200 43.80 47 43.80 1,100 3,300 -0.1
09/07/2024
43.80
 264,800 46.70 46.80 43 100 600 -0.0
08/07/2024
46.70
 180,300 48.80 49.30 46 2,500 200 0.1
05/07/2024
48
 292,900 46.30 51 46.30 300 5,200 -0.2
04/07/2024
46.20
 250,500 46.50 48.20 44.70 2,100 0 0.1
03/07/2024
46.50
 336,100 44.70 46.50 43.20 5,500 0 0.3
02/07/2024
43.50
 264,100 45.50 46.90 41 200 5,200 -0.2
01/07/2024
45.50
 254,400 47 50.20 45 500 9,002 -0.4
28/06/2024
50.70
 314,000 56.60 56.60 49.70 5,000 1,509 0.2
27/06/2024
58.80
 149,600 62 62 55.60 7,000 100 0.4
26/06/2024
62
 273,300 57.50 68 57.50 2,200 7,800 -0.3
25/06/2024
57.50
 318,000 65 65 55.40 7,400 12,300 -0.3
24/06/2024
63.90
 410,200 76.50 76.50 62.40 5,702 5,900 0.0
21/06/2024
74.30
 380,500 76 76.10 66.60 15,300 13,500 0.1
20/06/2024
66.30
 86,800 65 66.30 65 0 1,200 -0.1
19/06/2024
60.30
 348,900 57 60.30 52.90 12,800 3,500 0.5
18/06/2024
52.60
 335,100 50 52.60 50 0 8,000 -0.4
17/06/2024
47.40
 207,600 42 47.40 42 9 8,000 -0.4
14/06/2024
41.80
 414,300 38.10 43.80 38 1,000 2,200 -0.1
13/06/2024
38.10
 40,500 37.60 40.70 37.60 7,000 10,000 -0.1
12/06/2024
37.60
 58,200 39.10 39.10 37.50 200 3,300 -0.1
11/06/2024
38.10
 63,900 40.80 40.90 38.10 200 4,800 -0.2
10/06/2024
40.60
 148,700 44.90 44.90 39.30 11,500 700 0.4
07/06/2024
41.60
 230,400 41.50 41.60 36.50 0 0 0
06/06/2024
36.50
 72,400 33 36.50 33 0 12,000 -0.4
05/06/2024
33
 218,700 28.90 33 28.90 7,100 9,100 -0.1
04/06/2024
28.60
 38,900 28.80 28.90 28.60 13,900 0 0.4
03/06/2024
29
 47,600 28.40 29.10 28.40 30,000 19,900 0.3
31/05/2024
28.30
 22,300 28.30 29 28.10 0 1,000 -0.0
30/05/2024
28.30
 31,700 28.80 28.90 27.70 0 0 0
29/05/2024
28.80
 29,200 28.60 29 28.50 500 5,200 -0.1
28/05/2024
28.80
 47,000 28.50 29.70 28.30 8,000 400 0.2
27/05/2024
28.70
 78,700 30.50 31.10 28 1,000 3,000 -0.1
24/05/2024
30.20
 53,000 29.30 31.30 29.30 0 9,200 -0.3
23/05/2024
29.30
 212,500 25.60 29.30 25.60 0 17,400 -0.5
22/05/2024
25.60
 4,000 25.60 25.60 25 1,000 0 0.0
21/05/2024
25.60
 2,000 25.60 25.60 25.50 1,000 0 0.0
20/05/2024
25.40
 7,700 25.70 25.70 25.40 0 200 -0.0
17/05/2024
25.50
 900 25.30 25.50 25.30 0 200 -0.0
16/05/2024
25.60
 12,700 25.50 25.60 25 0 0 0
15/05/2024
25.50
 4,500 25.40 25.80 25.40 0 0 0
14/05/2024
25.20
 5,300 25.50 25.70 25.20 0 0 0
13/05/2024
25.70
 7,100 25.80 25.90 25.40 0 0 0
10/05/2024
25.10
 6,200 25.40 25.80 25 0 0 0
09/05/2024
25.40
 3,900 25.40 25.90 25.30 0 0 0
08/05/2024
25
 1,800 25 25 25 0 0 0
07/05/2024
25
 2,700 24.80 25 24.50 0 0 0
06/05/2024
25
 2,000 25.30 25.90 25 0 0 0
03/05/2024
24.60
 5,600 25 25 24.50 0 0 0
02/05/2024
25.20
 2,000 25 25.20 25 800 1,000 -0.0
26/04/2024
24.80
 0 24.80 24.80 24.80 0 0 0
25/04/2024
24.90
 2,200 24.80 24.90 24.60 0 0 0
24/04/2024
24.80
 600 24.30 24.80 24.30 0 0 0
23/04/2024
24.50
 7,000 24.40 24.60 24.40 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |