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)
04/08/2020
14.98
 28,910 14.91 15.19 14.91 400 4,500 -0.1
03/08/2020
14.91
 4,000 14.76 15.05 14.76 300 0 0.0
31/07/2020
14.76
 14,410 15.05 15.05 14.48 0 0 0
30/07/2020
15.05
 18,238 14.83 15.12 14.48 11 0 0.0
29/07/2020
14.83
 15,760 15.05 15.05 14.20 100 0 0.0
28/07/2020
15.05
 36,710 13.56 15.75 14.13 0 500 -0.0
27/07/2020
13.56
 60,508 15.19 15.33 13.56 5,808 0 0.1
24/07/2020
15.19
 34,600 16.32 16.53 15.19 1,000 0 0.0
23/07/2020
16.32
 8,950 16.46 16.46 16.25 20 2,000 -0.0
22/07/2020
16.46
 12,800 16.18 16.60 16.25 0 0 0
21/07/2020
16.18
 19,300 16.25 16.25 16.11 200 0 0.0
20/07/2020
16.25
 20,820 16.39 16.53 16.11 120 0 0.0
17/07/2020
16.39
 8,000 16.46 16.60 16.39 600 0 0.0
16/07/2020
16.46
 63,750 16.95 16.95 16.39 5,200 0 0.1
15/07/2020
16.95
 13,820 17.02 17.17 16.95 210 0 0.0
14/07/2020
17.02
 15,200 17.10 17.31 16.95 1,100 0 0.0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
13/07/2020
17.10
 34,130 17.17 18.23 16.95 4,000 300 0.1
10/07/2020
17.17
 20,250 17.17 17.17 16.97 2,800 200 0.1
09/07/2020
17.17
 72,520 17.17 17.29 16.97 0 4,200 -0.1
08/07/2020
17.17
 72,900 16.78 17.17 16.78 1,600 0 0.0
07/07/2020
16.78
 31,850 16.78 16.97 16.72 0 0 0
06/07/2020
16.78
 20,700 16.40 16.78 16.53 0 0 0
03/07/2020
16.40
 21,940 16.14 16.40 16.21 0 7,640 -0.2
02/07/2020
16.14
 28,870 16.14 16.53 16.01 1,900 7,260 -0.1
01/07/2020
16.14
 30,200 15.63 16.27 15.37 2,500 0 0.1
30/06/2020
15.63
 21,350 16.01 16.14 15.63 2,750 0 0.1
29/06/2020
16.01
 15,700 16.59 16.72 16.01 1,500 0 0.0
26/06/2020
16.59
 27,300 16.85 16.91 16.46 0 0 0
25/06/2020
16.85
 22,826 17.10 17.10 16.65 126 0 0.0
24/06/2020
17.10
 28,900 17.49 17.61 17.10 600 0 0.0
23/06/2020
17.49
 176,800 16.97 17.74 16.97 0 13,800 -0.4
22/06/2020
16.97
 29,128 16.65 17.10 16.59 0 8,700 -0.2
19/06/2020
16.65
 8,910 16.33 16.78 16.40 0 2,000 -0.1
18/06/2020
16.33
 2,200 16.27 16.59 16.08 0 1,900 -0.0
17/06/2020
16.27
 31,418 16.08 16.65 16.08 0 6,200 -0.2
16/06/2020
16.08
 14,520 15.88 16.14 15.88 3,600 1,500 0.1
15/06/2020
15.88
 13,890 16.21 16.53 15.82 2,300 500 0.0
12/06/2020
16.21
 22,500 16.33 16.33 16.01 1,600 0 0.0
11/06/2020
16.33
 42,492 16.78 16.91 16.33 6,300 600 0.1
10/06/2020
16.78
 34,666 16.59 17.29 16.65 0 8,000 -0.2
09/06/2020
16.59
 20,918 16.78 16.78 16.46 1,000 0 0.0
08/06/2020
16.78
 48,990 16.91 16.97 16.72 0 5,300 -0.1
05/06/2020
16.91
 11,500 16.59 16.91 16.46 2,000 300 0.0
04/06/2020
16.59
 13,048 16.91 16.91 16.46 2,100 0 0.1
03/06/2020
16.91
 13,720 16.65 16.91 16.46 0 0 0
02/06/2020
16.65
 61,210 16.46 17.29 16.46 200 24,800 -0.6
01/06/2020
16.46
 13,810 16.40 16.53 16.46 1,100 0 0.0
29/05/2020
16.40
 24,840 16.65 16.72 16.33 1,000 0 0.0
28/05/2020
16.65
 30,015 16.91 16.97 16.33 1,000 0 0.0
27/05/2020
16.91
 41,500 17.17 17.17 16.85 1,000 0 0.0
26/05/2020
17.17
 76,780 16.33 17.61 16.33 2,300 0 0.1
25/05/2020
16.33
 19,927 16.27 16.91 16.27 2,100 0 0.1
22/05/2020
16.27
 26,558 16.59 16.59 16.14 3,500 0 0.1
21/05/2020
16.59
 17,294 16.46 16.97 16.33 1,000 0 0.0
20/05/2020
16.46
 7,800 16.59 16.59 16.21 500 100 0.0
19/05/2020
16.59
 48,900 16.01 17.29 15.88 1,500 500 0.0
18/05/2020
16.01
 34,346 16.85 16.85 15.69 1,500 100 0.0
15/05/2020
16.85
 11,600 16.27 17.10 16.27 0 0 0
14/05/2020
16.27
 130,298 18.19 18.19 16.27 0 200 -0.0
13/05/2020
18.19
 85,643 17.68 18.64 17.93 0 0 0
12/05/2020
17.68
 82,100 16.59 18.06 17.29 3,400 0 0.1
11/05/2020
16.59
 144,706 14.28 16.59 14.28 5,100 15,900 -0.2
08/05/2020
14.28
 7,973 14.35 14.60 14.28 0 1,900 -0.0
07/05/2020
14.35
 12,300 14.28 14.73 14.28 0 3,300 -0.1
06/05/2020
14.28
 20,600 14.28 14.48 14.16 0 4,000 0
05/05/2020
14.28
 3,232 14.16 14.73 14.28 0 400 -0.0
04/05/2020
14.16
 7,400 14.54 14.54 14.16 0 800 -0.0
29/04/2020
14.54
 14,500 14.41 14.73 14.41 0 0 0
28/04/2020
14.41
 4,121 14.67 14.67 14.41 0 0 0
27/04/2020
14.67
 1,800 14.22 14.67 14.28 0 0 0
24/04/2020
14.22
 12,900 14.16 14.35 14.03 0 0 0
23/04/2020
14.16
 1,831 14.35 14.60 14.09 0 0 0
22/04/2020
14.35
 12,945 14.35 14.35 13.71 0 0 0
21/04/2020
14.35
 45,511 14.73 14.80 14.28 100 0 0.0
20/04/2020
14.73
 12,320 14.80 15.31 14.48 0 0 0
17/04/2020
14.80
 28,446 13.96 14.86 13.96 0 0 0
16/04/2020
13.96
 7,230 14.16 14.35 13.96 0 0 0
15/04/2020
14.16
 43,620 13.84 14.35 13.71 0 0 0
14/04/2020
13.84
 21,800 13.19 13.84 13.19 0 0 0
13/04/2020
13.19
 5,800 12.81 13.45 13.19 0 0 0
10/04/2020
12.81
 15,100 13.45 13.45 12.81 0 0 0
09/04/2020
13.45
 800 13.32 13.71 13.45 0 0 0
08/04/2020
13.32
 3,700 13.39 13.45 13.13 0 0 0
07/04/2020
13.39
 8,000 13.64 13.64 13.26 0 0 0
06/04/2020
13.64
 19,510 13.26 13.71 13.26 0 1,000 -0.0
03/04/2020
13.26
 2,050 12.81 13.39 12.81 0 0 0
01/04/2020
12.81
 5,720 12.81 13.07 12.49 100 0 0.0
31/03/2020
12.81
 3,600 13.32 13.32 12.17 0 0 0
30/03/2020
13.32
 6,500 14.35 14.35 12.17 0 0 0
27/03/2020
14.35
 21,100 12.81 14.35 12.30 0 0 0
26/03/2020
12.81
 4,500 12.81 12.81 12.36 0 0 0
25/03/2020
12.81
 38,320 12.87 12.87 12.81 200 0 0.0
24/03/2020
12.87
 33,800 12.81 12.87 12.17 0 200 -0.0
23/03/2020
12.81
 1,644 12.94 12.94 12.81 0 10 -0.0
20/03/2020
12.94
 19,900 13.32 13.32 12.94 0 0 0
19/03/2020
13.32
 3,901 12.94 13.32 11.72 0 0 0
18/03/2020
12.94
 5,600 13.77 13.77 12.94 1,000 0 0.0
17/03/2020
13.77
 9,900 12.94 13.77 12.81 0 0 0
16/03/2020
12.94
 20,830 12.55 14.60 12.81 0 0 0
13/03/2020
12.55
 77,375 13.39 13.39 12.17 0 13,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |