CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

47.80
0.80
(1.70%)
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
(2024-12-16) 		10.60 29.04% 4,314,200 -39,189 -1.6
36.50
47.80
47.80
2 tháng
(2024-11-18) 		12.26 35.17% 7,902,200 -71,959 -2.8
31
47.80
47.80
3 tháng
(2024-10-17) 		20.34 76.01% 11,205,879 -59,029 -2.4
26.76
47.80
47.80
6 tháng
(2024-07-19) 		14.95 46.50% 16,060,710 38,471 0.7
26.48
47.80
47.80
12 tháng
(2024-01-22) 		24.06 104.40% 24,770,440 9,980 -0.2
22.39
69.04
47.80
24 tháng
(2023-01-27) 		24.52 108.60% 25,903,086 155,705 3.9
22.24
69.04
47.80
36 tháng
(2022-02-07) 		22.50 91.45% 28,194,541 -106,686 -4.0
20.32
69.04
47.80
60 tháng
(2020-02-11) 		32.11 214.25% 45,226,393 228,405 6.4
12.55
69.04
47.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
20.91
 2,000 20.77 20.91 20.77 0 300 -0.0
24/05/2021
20.77
 17,200 20.70 20.84 20.77 0 0 0
21/05/2021
20.70
 29,400 20.77 21.05 20.56 800 300 0.0
20/05/2021
20.77
 43,900 20.56 20.77 20.49 0 0 0
19/05/2021
20.56
 14,064 20.49 20.70 20.42 100 0 0.0
18/05/2021
20.49
 48,200 19.99 20.49 19.92 0 0 0
17/05/2021
19.99
 14,400 20.13 20.49 19.99 0 0 0
14/05/2021
20.13
 16,800 20.63 20.84 19.99 700 0 0.0
13/05/2021
20.63
 66,884 20.13 20.84 19.92 200 900 -0.0
12/05/2021
20.13
 12,218 20.13 20.27 19.78 0 0 0
11/05/2021
20.13
 23,700 20.06 20.13 19.85 400 0 0.0
10/05/2021
20.06
 21,500 19.99 20.13 19.43 1,400 1,300 0.0
07/05/2021
19.99
 17,300 20.34 20.42 19.78 1,200 500 0.0
06/05/2021
20.34
 8,300 20.49 20.49 20.20 500 200 0.0
05/05/2021
20.49
 27,510 19.71 20.49 19.07 0 1,000 -0.0
04/05/2021
19.71
 30,618 20.49 20.49 19.07 100 0 0.0
29/04/2021
20.49
 20,000 20.27 20.49 20.13 300 0 0.0
28/04/2021
20.27
 10,400 20.56 20.84 20.27 1,000 0 0.0
27/04/2021
20.56
 20,700 20.13 20.56 20.13 100 5,100 -0.1
26/04/2021
20.13
 49,020 20.84 20.91 19.99 800 0 0.0
23/04/2021
20.84
 81,300 20.56 20.84 20.42 700 3,500 -0.1
22/04/2021
20.56
 22,738 21.47 21.47 20.56 0 1,000 -0.0
20/04/2021
21.47
 31,300 21.40 21.47 21.05 1,100 0 0.0
19/04/2021
21.40
 36,000 20.98 21.40 20.77 2,700 0 0.1
16/04/2021
20.98
 50,964 21.69 21.90 20.91 4,400 0 0.1
15/04/2021
21.69
 22,600 21.83 22.25 21.55 1,700 300 0.0
14/04/2021
21.83
 25,937 21.47 21.90 21.40 2,400 0 0.1
13/04/2021
21.47
 37,523 21.83 21.90 21.47 800 0 0.0
12/04/2021
21.83
 71,000 21.90 21.90 21.55 500 7,000 -0.2
09/04/2021
21.90
 53,100 22.11 22.11 21.76 3,600 0 0.1
08/04/2021
22.11
 27,400 22.04 22.39 21.90 200 3,600 -0.1
07/04/2021
22.04
 65,867 22.11 22.18 21.76 2,200 700 0.0
06/04/2021
22.11
 53,756 22.46 22.61 21.90 200 500 -0.0
05/04/2021
22.46
 63,172 22.82 22.89 22.32 100 18,500 -0.6
02/04/2021
22.82
 57,828 22.61 24.72 22.32 0 500 -0.0
01/04/2021
22.61
 72,302 22.39 22.61 22.25 8,000 0 0.3
31/03/2021
22.39
 113,816 23.03 23.03 22.32 1,600 900 0.0
30/03/2021
23.03
 44,478 22.11 23.45 21.97 0 0 0
29/03/2021
22.11
 87,449 22.61 22.61 21.33 3,300 0 0.1
26/03/2021
22.61
 124,500 23.10 23.38 21.47 0 500 -0.0
25/03/2021
23.10
 76,560 23.17 23.52 22.75 300 0 0.0
24/03/2021
23.17
 113,052 24.16 24.16 22.61 700 6,800 -0.2
23/03/2021
24.16
 66,222 24.80 25.08 23.95 5,500 0 0.2
22/03/2021
24.80
 56,550 25.29 25.57 24.80 0 0 0
19/03/2021
25.29
 96,939 25.01 25.64 24.37 3,900 900 0.1
18/03/2021
25.01
 87,470 25.36 25.50 24.37 3,100 0 0.1
17/03/2021
25.36
 71,734 25.57 25.57 21.76 100 5,000 -0.2
16/03/2021
25.57
 141,140 25.71 26.07 25.43 1,100 0 0.0
15/03/2021
25.71
 187,794 25.43 27.20 24.72 16,900 401 0.6
12/03/2021
25.43
 217,795 25.08 26.14 24.44 2,600 0 0.1
11/03/2021
25.08
 308,768 23.17 25.08 23.31 11,300 14,300 -0.1
10/03/2021
23.17
 314,400 20.63 23.31 20.70 10,000 4,300 0.2
09/03/2021
20.63
 37,000 20.70 20.84 20.49 0 0 0
08/03/2021
20.70
 36,300 20.56 20.70 20.49 3,000 0 0.1
05/03/2021
20.56
 70,700 20.13 20.84 19.85 100 500 -0.0
04/03/2021
20.13
 60,300 20.13 20.49 19.99 200 2,600 -0.1
03/03/2021
20.13
 87,700 20.06 20.77 19.99 0 0 0
02/03/2021
20.06
 49,930 20.13 20.34 19.92 300 2,300 -0.1
01/03/2021
20.13
 47,437 19.85 20.49 20.13 3,000 0 0.1
26/02/2021
19.85
 55,855 19.85 20.20 19.71 2,200 0 0.1
25/02/2021
19.85
 55,200 19.78 19.92 19.78 2,900 0 0.1
24/02/2021
19.78
 74,261 20.13 20.42 19.71 0 0 0
23/02/2021
20.13
 57,200 19.99 20.13 19.78 3,000 0 0.1
22/02/2021
19.99
 50,110 19.78 20.42 19.78 200 1,100 -0.0
19/02/2021
19.78
 49,700 20.42 20.42 19.71 1,000 0 0.0
18/02/2021
20.42
 72,800 20.56 21.05 19.99 2,100 600 0.0
17/02/2021
20.56
 74,700 19.57 20.70 19.78 2,500 0 0.1
09/02/2021
19.57
 13,500 19.43 19.71 19.43 100 500 0
08/02/2021
19.43
 47,900 19.64 19.92 19.36 1,100 1,800 0
05/02/2021
19.64
 55,600 19.43 22.39 19.29 6,300 7,000 -0.0
04/02/2021
19.43
 64,701 19.43 19.78 19.29 600 400 0.0
03/02/2021
19.43
 84,603 18.86 20.13 18.93 7,900 200 0.2
02/02/2021
18.86
 49,600 18.58 19.78 18.37 3,600 19,600 -0.4
01/02/2021
18.58
 43,500 19.14 19.14 18.37 10,710 1,500 0.2
29/01/2021
19.14
 66,200 18.01 19.43 15.47 2,500 0 0.1
28/01/2021
18.01
 162,778 20.06 20.06 17.31 20,210 2,700 0.4
27/01/2021
20.06
 78,600 21.05 21.19 19.78 9,600 2,500 0.2
26/01/2021
21.05
 33,423 21.90 21.90 20.49 1,100 0 0.0
25/01/2021
21.90
 59,400 21.55 22.25 21.40 0 600 -0.0
22/01/2021
21.55
 20,300 21.83 22.53 21.19 200 100 0.0
21/01/2021
21.83
 101,500 21.33 22.61 21.26 3,000 0 0.1
20/01/2021
21.33
 44,480 21.90 21.90 20.49 6,300 0 0.2
19/01/2021
21.90
 140,425 22.82 22.82 19.57 3,200 100 0.1
18/01/2021
22.82
 69,408 22.96 23.03 22.75 7,100 900 0.2
15/01/2021
22.96
 128,492 23.03 23.31 22.61 2,300 400 0.1
14/01/2021
23.03
 112,985 22.61 23.10 22.39 0 0 0
13/01/2021
22.61
 255,275 22.75 23.95 21.76 8,900 0 0.3
12/01/2021
22.75
 113,380 21.19 22.75 21.19 600 0 0.0
11/01/2021
21.19
 113,400 20.13 21.62 19.85 0 4,300 -0.1
08/01/2021
20.13
 125,900 19.64 20.13 19.78 4,000 5,000 -0.0
07/01/2021
19.64
 73,700 19.14 19.78 19.14 0 0 0
06/01/2021
19.14
 98,700 19.43 19.43 19.07 600 0 0.0
05/01/2021
19.43
 58,291 19.64 19.71 19.29 700 0 0.0
04/01/2021
19.64
 70,100 19.78 20.13 19.50 300 0 0.0
31/12/2020
19.78
 57,900 19.99 19.99 19.36 2,628 0 0.1
30/12/2020
19.99
 141,864 18.93 20.13 19.07 6,000 3,700 0.1
29/12/2020
18.93
 78,913 18.79 19.07 18.65 0 4,300 -0.1
28/12/2020
18.79
 115,600 18.93 19.36 18.79 3,500 0 0.1
25/12/2020
18.93
 52,700 18.72 19.07 18.44 0 1,100 -0.0
24/12/2020
18.72
 27,200 19.00 19.07 18.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |