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)
01/04/2020
13.79
 5,720 13.79 14.06 13.44 100 0 0.0
31/03/2020
13.79
 3,600 14.34 14.34 13.10 0 0 0
30/03/2020
14.34
 6,500 15.44 15.44 13.10 0 0 0
27/03/2020
15.44
 21,100 13.79 15.44 13.24 0 0 0
26/03/2020
13.79
 4,500 13.79 13.79 13.30 0 0 0
25/03/2020
13.79
 38,320 13.86 13.86 13.79 200 0 0.0
24/03/2020
13.86
 33,800 13.79 13.86 13.10 0 200 -0.0
23/03/2020
13.79
 1,644 13.92 13.92 13.79 0 10 -0.0
20/03/2020
13.92
 19,900 14.34 14.34 13.92 0 0 0
19/03/2020
14.34
 3,901 13.92 14.34 12.61 0 0 0
18/03/2020
13.92
 5,600 14.82 14.82 13.92 1,000 0 0.0
17/03/2020
14.82
 9,900 13.92 14.82 13.79 0 0 0
16/03/2020
13.92
 20,830 13.51 15.72 13.79 0 0 0
13/03/2020
13.51
 77,375 14.41 14.41 13.10 0 13,000 -0.3
12/03/2020
14.41
 13,230 14.89 14.89 14.06 0 0 0
11/03/2020
14.89
 29,923 15.10 15.44 14.48 0 0 0
10/03/2020
15.10
 9,800 15.37 15.37 14.48 0 0 0
09/03/2020
15.37
 7,700 15.79 15.79 14.68 0 2,500 -0.1
06/03/2020
15.79
 2,100 15.92 15.92 15.65 0 0 0
05/03/2020
15.92
 3,972 15.99 16.20 15.92 0 0 0
04/03/2020
15.99
 32,700 16.20 16.20 14.48 0 0 0
03/03/2020
16.20
 1,400 15.85 16.20 15.85 0 0 0
02/03/2020
15.85
 2,700 15.79 15.85 15.17 100 0 0.0
28/02/2020
15.79
 4,100 15.85 15.85 15.51 0 0 0
27/02/2020
15.85
 2,600 15.72 15.85 15.85 0 0 0
26/02/2020
15.72
 2,200 15.65 16.20 15.72 0 0 0
25/02/2020
15.65
 3,150 15.85 15.85 15.65 0 0 0
24/02/2020
15.85
 8,900 16.20 16.20 15.72 0 0 0
21/02/2020
16.20
 31,400 15.85 16.34 15.85 500 0 0.0
20/02/2020
15.85
 8,200 15.85 15.92 15.65 1,000 0 0.0
19/02/2020
15.85
 2,200 16.13 16.13 15.79 0 0 0
18/02/2020
16.13
 700 16.20 16.20 16.13 0 0 0
17/02/2020
16.20
 6,600 16.41 16.41 15.85 0 0 0
14/02/2020
16.41
 2,400 16.20 16.41 15.85 0 0 0
13/02/2020
16.20
 1,000 16.20 16.20 16.20 0 0 0
12/02/2020
16.20
 7,300 16.13 16.34 16.06 0 0 0
11/02/2020
16.13
 4,420 15.85 16.13 15.99 0 0 0
10/02/2020
15.85
 16,230 16.13 16.13 15.30 100 0 0.0
07/02/2020
16.13
 13,035 15.85 16.13 15.51 0 0 0
06/02/2020
15.85
 4,900 16.13 16.13 15.79 0 0 0
05/02/2020
16.13
 1,600 16.20 16.20 15.65 0 0 0
04/02/2020
16.20
 11,559 16.54 16.54 15.85 200 0 0.0
03/02/2020
16.54
 83,750 16.06 16.54 14.55 0 0 0
31/01/2020
16.06
 31,700 16.27 16.27 15.92 0 0 0
30/01/2020
16.27
 17,700 16.61 16.68 16.27 0 900 -0.0
22/01/2020
16.61
 2,800 16.54 16.61 16.27 0 100 -0.0
21/01/2020
16.54
 21,000 16.41 16.61 16.27 0 0 0
20/01/2020
16.41
 3,400 16.61 16.75 16.41 0 0 0
17/01/2020
16.61
 5,440 16.89 17.23 16.61 40 0 0.0
16/01/2020
16.89
 7,601 16.89 16.89 16.82 0 0 0
15/01/2020
16.89
 17,058 16.61 16.89 16.61 0 0 0
14/01/2020
16.61
 3,843 16.61 16.89 16.61 0 0 0
13/01/2020
16.61
 6,365 16.61 16.68 16.54 0 0 0
10/01/2020
16.61
 26,600 16.61 16.68 16.20 0 500 -0.0
09/01/2020
16.61
 13,100 16.61 16.89 16.61 0 0 0
08/01/2020
16.61
 27,300 16.61 16.68 16.54 0 0 0
07/01/2020
16.61
 28,562 16.61 16.68 16.54 0 0 0
06/01/2020
16.61
 2,400 16.54 16.61 16.54 0 0 0
03/01/2020
16.54
 22,960 16.68 16.96 16.54 0 100 -0.0
02/01/2020
16.68
 4,300 16.89 16.89 16.68 0 0 0
31/12/2019
16.89
 15,800 16.54 16.89 16.54 500 0 0.0
30/12/2019
16.54
 11,100 16.54 16.54 15.99 0 0 0
27/12/2019
16.54
 10,320 16.61 16.61 16.27 0 0 0
26/12/2019
16.61
 7,210 16.68 16.82 16.61 0 0 0
25/12/2019
16.68
 39,947 16.89 17.03 15.58 0 0 0
24/12/2019
16.89
 42,848 16.75 17.16 16.61 0 100 -0.0
23/12/2019
16.75
 59,610 16.06 16.75 16.06 0 100 -0.0
20/12/2019
16.06
 9,750 15.72 16.06 15.37 0 0 0
19/12/2019
15.72
 2,960 15.65 15.72 15.65 0 0 0
18/12/2019
15.65
 16,300 15.72 15.72 15.65 0 0 0
17/12/2019
15.72
 31,100 15.65 15.85 15.58 100 2,600 -0.1
16/12/2019
15.65
 14,300 15.58 15.72 15.51 0 0 0
13/12/2019
15.58
 16,100 15.58 15.58 15.51 0 0 0
12/12/2019
15.58
 31,538 15.30 15.65 14.96 0 0 0
11/12/2019
15.30
 5,212 15.17 15.30 14.61 0 0 0
10/12/2019
15.17
 220 15.03 15.17 15.03 0 0 0
09/12/2019
15.03
 38,260 14.82 15.17 14.82 60 0 0.0
06/12/2019
14.82
 21,000 14.55 14.82 14.48 0 0 0
05/12/2019
14.55
 7,848 14.48 14.55 14.20 100 0 0.0
04/12/2019
14.48
 20,880 14.55 14.61 14.48 0 0 0
03/12/2019
14.55
 3,770 14.61 14.61 14.48 0 0 0
02/12/2019
14.61
 9,760 15.03 15.03 14.34 0 0 0
29/11/2019
15.03
 2,500 15.10 15.10 14.96 0 0 0
28/11/2019
15.10
 5,700 14.96 15.10 14.96 0 0 0
27/11/2019
14.96
 6,116 15.37 15.37 14.96 0 0 0
26/11/2019
15.37
 8,800 14.96 15.44 14.96 0 0 0
25/11/2019
14.96
 5,300 14.89 14.96 14.96 0 1,300 -0.0
22/11/2019
14.89
 8,600 15.10 15.10 14.82 200 0 0.0
21/11/2019
15.10
 2,930 15.17 15.30 15.10 100 0 0.0
20/11/2019
15.17
 5,630 15.17 15.17 15.03 0 0 0
19/11/2019
15.17
 11,565 15.17 15.23 15.10 0 0 0
18/11/2019
15.17
 19,050 15.23 15.30 15.17 0 0 0
15/11/2019
15.23
 6,500 15.44 15.51 15.23 0 0 0
14/11/2019
15.44
 14,350 15.37 15.51 15.17 2,500 0 0.1
13/11/2019
15.37
 11,580 15.37 15.72 15.30 0 0 0
12/11/2019
15.37
 15,100 15.44 15.51 15.30 6,000 0 0.1
11/11/2019
15.44
 4,300 15.58 15.58 15.44 0 0 0
08/11/2019
15.58
 1,800 15.58 15.79 15.44 0 0 0
07/11/2019
15.58
 10,740 15.65 15.65 15.51 0 0 0
06/11/2019
15.65
 7,320 15.65 15.85 15.51 100 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |