CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

30.80
0.40
(1.32%)
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) 		-3.50 -10.61% 1,104,000 12,800 0.4
29
34.20
30.30
2 tháng
(2024-07-22) 		-5 -14.49% 3,706,500 80,300 2.6
28.80
35.60
30.30
3 tháng
(2024-06-20) 		-36.80 -55.51% 9,509,100 84,648 2.8
28.80
74.30
30.30
6 tháng
(2024-03-22) 		5 20.41% 12,393,000 51,009 1.7
24.10
74.30
30.30
12 tháng
(2023-09-25) 		4.57 18.33% 13,387,100 64,709 2.0
24.10
74.30
30.30
24 tháng
(2022-09-29) 		4.75 19.19% 14,040,278 188,943 5.6
21.87
74.30
30.30
36 tháng
(2021-10-04) 		3.85 15.01% 18,039,357 -57 0.3
21.87
74.30
30.30
60 tháng
(2019-10-15) 		13.92 89.36% 34,373,037 315,434 9.3
13.51
74.30
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
24.56
 69,408 24.71 24.78 24.48 7,100 900 0.2
15/01/2021
24.71
 128,492 24.78 25.09 24.33 2,300 400 0.1
14/01/2021
24.78
 112,985 24.33 24.86 24.10 0 0 0
13/01/2021
24.33
 255,275 24.48 25.77 23.42 8,900 0 0.3
12/01/2021
24.48
 113,380 22.81 24.48 22.81 600 0 0.0
11/01/2021
22.81
 113,400 21.67 23.26 21.36 0 4,300 -0.1
08/01/2021
21.67
 125,900 21.14 21.67 21.29 4,000 5,000 -0.0
07/01/2021
21.14
 73,700 20.60 21.29 20.60 0 0 0
06/01/2021
20.60
 98,700 20.91 20.91 20.53 600 0 0.0
05/01/2021
20.91
 58,291 21.14 21.21 20.76 700 0 0.0
04/01/2021
21.14
 70,100 21.29 21.67 20.98 300 0 0.0
31/12/2020
21.29
 57,900 21.52 21.52 20.83 2,628 0 0.1
30/12/2020
21.52
 141,864 20.37 21.67 20.53 6,000 3,700 0.1
29/12/2020
20.37
 78,913 20.22 20.53 20.07 0 4,300 -0.1
28/12/2020
20.22
 115,600 20.37 20.83 20.22 3,500 0 0.1
25/12/2020
20.37
 52,700 20.15 20.53 19.84 0 1,100 -0.0
24/12/2020
20.15
 27,200 20.45 20.53 20.07 100 0 0.0
23/12/2020
20.45
 53,500 20.76 20.76 20.45 1 0 0.0
22/12/2020
20.76
 95,130 20.30 20.83 20.37 0 3,600 -0.1
21/12/2020
20.30
 46,200 20.45 20.53 20.15 0 0 0
18/12/2020
20.45
 20,200 20.37 20.53 20.30 0 1,700 -0.0
17/12/2020
20.37
 48,900 20.45 20.83 20.15 100 800 -0.0
16/12/2020
20.45
 46,600 20.76 20.98 20.45 1,100 2,100 -0.0
15/12/2020
20.76
 103,412 20.53 20.91 20.07 0 0 0
14/12/2020
20.53
 82,475 19.84 20.53 19.99 2,800 0 0.1
11/12/2020
19.84
 56,450 19.99 19.99 19.61 3,000 0 0.1
10/12/2020
19.99
 46,200 19.99 20.30 19.77 0 0 0
09/12/2020
19.99
 43,110 19.69 20.37 19.61 7,300 0 0.2
08/12/2020
19.69
 39,800 20.07 20.07 19.69 0 0 0
07/12/2020
20.07
 38,200 20.15 20.22 19.92 0 0 0
04/12/2020
20.15
 50,004 20.37 20.37 19.84 800 500 0.0
03/12/2020
20.37
 85,400 20.07 20.53 20.07 200 4,152 -0.1
02/12/2020
20.07
 108,500 19.77 20.68 19.77 400 1,430 -0.0
01/12/2020
19.77
 128,184 19.23 19.77 18.85 800 0 0.0
30/11/2020
19.23
 20,400 19.01 19.69 18.63 1,500 1,400 0.0
27/11/2020
19.01
 41,400 19.54 19.54 18.70 0 0 0
26/11/2020
19.54
 39,800 19.31 19.92 19.31 0 0 0
25/11/2020
19.31
 79,100 18.70 20.15 18.63 4,100 500 0.1
24/11/2020
18.70
 109,200 17.87 19.01 18.17 3,900 100 0.0
23/11/2020
17.87
 19,606 17.64 18.55 17.64 3,900 100 0.1
20/11/2020
17.64
 11,100 17.87 17.87 17.49 17 0 0.0
19/11/2020
17.87
 10,520 17.94 17.94 17.87 300 0 0.0
18/11/2020
17.94
 23,800 17.49 18.02 17.49 3,200 3,000 0.0
17/11/2020
17.49
 6,200 17.49 17.49 16.73 1,000 0 0.0
16/11/2020
17.49
 12,000 17.49 17.56 17.41 1,200 500 0.0
13/11/2020
17.49
 12,120 17.49 17.49 17.49 3,120 0 0.1
12/11/2020
17.49
 8,210 17.71 17.79 17.49 3,100 0 0.1
11/11/2020
17.71
 4,500 17.56 17.87 17.64 500 0 0.0
10/11/2020
17.56
 7,520 17.49 17.71 17.56 4,400 0 0.1
09/11/2020
17.49
 1,865 17.49 17.56 17.49 1,245 0 0.0
06/11/2020
17.49
 6,800 17.49 17.49 17.49 300 0 0.0
05/11/2020
17.49
 18,000 17.49 17.56 17.49 1,100 0 0.0
04/11/2020
17.49
 1,300 17.49 18.02 17.49 0 0 0
03/11/2020
17.49
 16,710 17.49 19.39 17.49 0 0 0
02/11/2020
17.49
 6,510 17.41 17.49 17.41 0 0 0
30/10/2020
17.41
 4,010 17.71 17.71 17.33 1,000 0 0.0
29/10/2020
17.71
 4,200 17.26 17.71 17.26 0 0 0
28/10/2020
17.26
 20,405 17.49 17.49 17.11 1,900 0 0.0
27/10/2020
17.49
 20,538 17.64 17.64 17.41 5,000 0 0.1
26/10/2020
17.64
 1,845 18.17 18.17 17.64 0 0 0
23/10/2020
18.17
 2,300 17.79 18.17 17.71 1,900 0 0.0
22/10/2020
17.79
 12,810 17.71 17.87 17.71 1,200 0 0.0
21/10/2020
17.71
 17,084 17.64 17.87 17.56 8,129 0 0.2
20/10/2020
17.64
 4,500 17.49 17.64 17.56 3,100 0 0.1
19/10/2020
17.49
 8,200 17.41 17.64 17.41 6,100 600 0.1
16/10/2020
17.41
 4,747 17.49 17.49 17.41 1,000 0 0.0
15/10/2020
17.49
 35,600 17.56 17.64 17.41 0 100 -0.0
14/10/2020
17.56
 11,200 17.64 17.71 17.49 500 0 0.0
13/10/2020
17.64
 10,190 17.94 18.17 17.41 2,000 0 0.0
12/10/2020
17.94
 1,700 18.09 18.09 17.49 0 0 0
09/10/2020
18.09
 6,230 17.94 18.09 17.64 1,000 0 0.0
08/10/2020
17.94
 7,600 17.94 17.94 17.79 1,800 0 0.0
07/10/2020
17.94
 4,710 17.94 18.02 17.79 1,300 0 0.0
06/10/2020
17.94
 22,900 18.02 18.02 17.71 2,000 0 0.0
05/10/2020
18.02
 22,270 18.09 18.25 17.87 2,309 0 0.1
02/10/2020
18.09
 39,600 18.25 18.25 17.49 4,600 22,700 -0.4
01/10/2020
18.25
 13,727 17.87 18.47 18.02 4,927 0 0
30/09/2020
17.87
 4,800 18.40 18.93 17.87 2,100 0 0.1
29/09/2020
18.40
 8,620 18.40 19.54 18.40 2,300 100 0.1
28/09/2020
18.40
 6,320 18.47 18.63 18.40 700 0 0.0
25/09/2020
18.47
 10,400 18.63 18.70 18.40 3,800 0 0.1
24/09/2020
18.63
 4,950 18.63 18.85 18.55 2,000 0 0.0
23/09/2020
18.63
 12,620 19.01 19.01 18.55 900 0 0.0
22/09/2020
19.01
 99,166 18.25 19.23 18.25 300 300 -0.0
21/09/2020
18.25
 45,400 17.64 18.25 17.87 400 0 0.0
18/09/2020
17.64
 11,800 17.87 17.87 17.64 2,200 0 0.1
17/09/2020
17.87
 7,800 17.64 17.87 17.79 0 0 0
16/09/2020
17.64
 15,100 17.64 17.87 17.64 0 0 0
15/09/2020
17.64
 5,100 17.64 17.87 17.64 3,535 0 0.1
14/09/2020
17.64
 14,716 17.64 17.94 17.49 300 0 0.0
11/09/2020
17.64
 20,650 17.41 17.64 17.33 0 9,500 -0.2
10/09/2020
17.41
 8,805 17.33 17.41 17.33 1,100 5,000 -0.1
09/09/2020
17.33
 16,225 17.56 17.56 17.33 15 12,600 -0.3
08/09/2020
17.56
 3,106 17.64 17.64 17.41 0 0 0
07/09/2020
17.64
 10,400 17.79 17.79 17.64 0 0 0
04/09/2020
17.79
 9,600 17.64 18.09 17.26 1,100 1,800 -0.0
03/09/2020
17.64
 13,965 17.41 19.77 17.49 610 2,400 -0.0
01/09/2020
17.41
 3,708 17.26 17.49 17.26 0 0 0
31/08/2020
17.26
 16,400 17.33 17.49 17.18 800 0 0.0
28/08/2020
17.33
 9,010 17.11 17.33 17.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |