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) 		6 16.44% 4,167,600 -36,689 -1.5
36.50
47.10
47.10
2 tháng
(2024-11-15) 		8.77 26% 7,999,960 -73,659 -2.8
31
47.10
47.10
3 tháng
(2024-10-16) 		15.74 58.82% 11,081,775 -57,529 -2.3
26.76
47.10
47.10
6 tháng
(2024-07-18) 		12.49 41.61% 16,104,799 32,971 0.5
26.48
47.10
47.10
12 tháng
(2024-01-22) 		19.46 84.43% 24,623,840 12,480 -0.1
22.39
69.04
47.10
24 tháng
(2023-01-27) 		19.92 88.23% 25,756,486 158,205 4.1
22.24
69.04
47.10
36 tháng
(2022-02-07) 		17.90 72.75% 28,047,941 -104,186 -3.9
20.32
69.04
47.10
60 tháng
(2020-02-10) 		27.77 188.49% 45,096,023 231,005 6.5
12.55
69.04
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
19.00
 53,500 19.29 19.29 19.00 1 0 0.0
22/12/2020
19.29
 95,130 18.86 19.36 18.93 0 3,600 -0.1
21/12/2020
18.86
 46,200 19.00 19.07 18.72 0 0 0
18/12/2020
19.00
 20,200 18.93 19.07 18.86 0 1,700 -0.0
17/12/2020
18.93
 48,900 19.00 19.36 18.72 100 800 -0.0
16/12/2020
19.00
 46,600 19.29 19.50 19.00 1,100 2,100 -0.0
15/12/2020
19.29
 103,412 19.07 19.43 18.65 0 0 0
14/12/2020
19.07
 82,475 18.44 19.07 18.58 2,800 0 0.1
11/12/2020
18.44
 56,450 18.58 18.58 18.23 3,000 0 0.1
10/12/2020
18.58
 46,200 18.58 18.86 18.37 0 0 0
09/12/2020
18.58
 43,110 18.30 18.93 18.23 7,300 0 0.2
08/12/2020
18.30
 39,800 18.65 18.65 18.30 0 0 0
07/12/2020
18.65
 38,200 18.72 18.79 18.51 0 0 0
04/12/2020
18.72
 50,004 18.93 18.93 18.44 800 500 0.0
03/12/2020
18.93
 85,400 18.65 19.07 18.65 200 4,152 -0.1
02/12/2020
18.65
 108,500 18.37 19.21 18.37 400 1,430 -0.0
01/12/2020
18.37
 128,184 17.87 18.37 17.52 800 0 0.0
30/11/2020
17.87
 20,400 17.66 18.30 17.31 1,500 1,400 0.0
27/11/2020
17.66
 41,400 18.15 18.15 17.38 0 0 0
26/11/2020
18.15
 39,800 17.94 18.51 17.94 0 0 0
25/11/2020
17.94
 79,100 17.38 18.72 17.31 4,100 500 0.1
24/11/2020
17.38
 109,200 16.60 17.66 16.88 3,900 100 0.0
23/11/2020
16.60
 19,606 16.39 17.24 16.39 3,900 100 0.1
20/11/2020
16.39
 11,100 16.60 16.60 16.25 17 0 0.0
19/11/2020
16.60
 10,520 16.67 16.67 16.60 300 0 0.0
18/11/2020
16.67
 23,800 16.25 16.74 16.25 3,200 3,000 0.0
17/11/2020
16.25
 6,200 16.25 16.25 15.54 1,000 0 0.0
16/11/2020
16.25
 12,000 16.25 16.32 16.18 1,200 500 0.0
13/11/2020
16.25
 12,120 16.25 16.25 16.25 3,120 0 0.1
12/11/2020
16.25
 8,210 16.46 16.53 16.25 3,100 0 0.1
11/11/2020
16.46
 4,500 16.32 16.60 16.39 500 0 0.0
10/11/2020
16.32
 7,520 16.25 16.46 16.32 4,400 0 0.1
09/11/2020
16.25
 1,865 16.25 16.32 16.25 1,245 0 0.0
06/11/2020
16.25
 6,800 16.25 16.25 16.25 300 0 0.0
05/11/2020
16.25
 18,000 16.25 16.32 16.25 1,100 0 0.0
04/11/2020
16.25
 1,300 16.25 16.74 16.25 0 0 0
03/11/2020
16.25
 16,710 16.25 18.01 16.25 0 0 0
02/11/2020
16.25
 6,510 16.18 16.25 16.18 0 0 0
30/10/2020
16.18
 4,010 16.46 16.46 16.11 1,000 0 0.0
29/10/2020
16.46
 4,200 16.04 16.46 16.04 0 0 0
28/10/2020
16.04
 20,405 16.25 16.25 15.89 1,900 0 0.0
27/10/2020
16.25
 20,538 16.39 16.39 16.18 5,000 0 0.1
26/10/2020
16.39
 1,845 16.88 16.88 16.39 0 0 0
23/10/2020
16.88
 2,300 16.53 16.88 16.46 1,900 0 0.0
22/10/2020
16.53
 12,810 16.46 16.60 16.46 1,200 0 0.0
21/10/2020
16.46
 17,084 16.39 16.60 16.32 8,129 0 0.2
20/10/2020
16.39
 4,500 16.25 16.39 16.32 3,100 0 0.1
19/10/2020
16.25
 8,200 16.18 16.39 16.18 6,100 600 0.1
16/10/2020
16.18
 4,747 16.25 16.25 16.18 1,000 0 0.0
15/10/2020
16.25
 35,600 16.32 16.39 16.18 0 100 -0.0
14/10/2020
16.32
 11,200 16.39 16.46 16.25 500 0 0.0
13/10/2020
16.39
 10,190 16.67 16.88 16.18 2,000 0 0.0
12/10/2020
16.67
 1,700 16.81 16.81 16.25 0 0 0
09/10/2020
16.81
 6,230 16.67 16.81 16.39 1,000 0 0.0
08/10/2020
16.67
 7,600 16.67 16.67 16.53 1,800 0 0.0
07/10/2020
16.67
 4,710 16.67 16.74 16.53 1,300 0 0.0
06/10/2020
16.67
 22,900 16.74 16.74 16.46 2,000 0 0.0
05/10/2020
16.74
 22,270 16.81 16.95 16.60 2,309 0 0.1
02/10/2020
16.81
 39,600 16.95 16.95 16.25 4,600 22,700 -0.4
01/10/2020
16.95
 13,727 16.60 17.17 16.74 4,927 0 0
30/09/2020
16.60
 4,800 17.10 17.59 16.60 2,100 0 0.1
29/09/2020
17.10
 8,620 17.10 18.15 17.10 2,300 100 0.1
28/09/2020
17.10
 6,320 17.17 17.31 17.10 700 0 0.0
25/09/2020
17.17
 10,400 17.31 17.38 17.10 3,800 0 0.1
24/09/2020
17.31
 4,950 17.31 17.52 17.24 2,000 0 0.0
23/09/2020
17.31
 12,620 17.66 17.66 17.24 900 0 0.0
22/09/2020
17.66
 99,166 16.95 17.87 16.95 300 300 -0.0
21/09/2020
16.95
 45,400 16.39 16.95 16.60 400 0 0.0
18/09/2020
16.39
 11,800 16.60 16.60 16.39 2,200 0 0.1
17/09/2020
16.60
 7,800 16.39 16.60 16.53 0 0 0
16/09/2020
16.39
 15,100 16.39 16.60 16.39 0 0 0
15/09/2020
16.39
 5,100 16.39 16.60 16.39 3,535 0 0.1
14/09/2020
16.39
 14,716 16.39 16.67 16.25 300 0 0.0
11/09/2020
16.39
 20,650 16.18 16.39 16.11 0 9,500 -0.2
10/09/2020
16.18
 8,805 16.11 16.18 16.11 1,100 5,000 -0.1
09/09/2020
16.11
 16,225 16.32 16.32 16.11 15 12,600 -0.3
08/09/2020
16.32
 3,106 16.39 16.39 16.18 0 0 0
07/09/2020
16.39
 10,400 16.53 16.53 16.39 0 0 0
04/09/2020
16.53
 9,600 16.39 16.81 16.04 1,100 1,800 -0.0
03/09/2020
16.39
 13,965 16.18 18.37 16.25 610 2,400 -0.0
01/09/2020
16.18
 3,708 16.04 16.25 16.04 0 0 0
31/08/2020
16.04
 16,400 16.11 16.25 15.96 800 0 0.0
28/08/2020
16.11
 9,010 15.89 16.11 16.04 0 0 0
27/08/2020
15.89
 13,900 16.11 16.25 15.89 0 0 0
26/08/2020
16.11
 26,482 16.04 16.32 16.04 5,400 0 0.1
25/08/2020
16.04
 10,600 16.32 16.32 15.96 1,100 0 0.0
24/08/2020
16.32
 27,100 15.68 16.32 15.68 0 0 0
21/08/2020
15.68
 1,000 15.89 15.89 15.68 500 0 0.0
20/08/2020
15.89
 6,410 16.04 16.04 15.89 0 0 0
19/08/2020
16.04
 2,300 15.96 16.04 15.82 800 1,600 -0.0
18/08/2020
15.96
 2,300 15.96 16.25 15.82 700 0 0.0
17/08/2020
15.96
 10,419 15.75 15.96 15.68 3,700 0 0.1
14/08/2020
15.75
 14,540 15.68 15.96 15.75 510 0 0.0
13/08/2020
15.68
 5,710 15.75 15.75 15.68 0 0 0
12/08/2020
15.75
 7,910 15.54 15.82 15.54 10 10 0
11/08/2020
15.54
 28,600 15.33 15.54 15.26 0 300 -0.0
10/08/2020
15.33
 27,500 14.91 15.47 15.05 0 0 0
07/08/2020
14.91
 14,110 15.26 15.26 14.83 1,400 0 0.0
06/08/2020
15.26
 4,000 14.91 15.40 14.83 0 0 0
05/08/2020
14.91
 29,900 14.98 15.05 14.62 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |