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)
05/11/2019
15.65
 27,040 15.85 15.92 15.65 15,600 0 0.4
04/11/2019
15.85
 17,100 15.85 16.27 15.85 0 0 0
01/11/2019
15.85
 32,300 15.85 15.92 15.79 14,300 0 0.3
31/10/2019
15.85
 15,101 15.92 16.06 15.79 1,100 0 0.0
30/10/2019
15.92
 11,700 15.85 15.92 15.79 2,100 0 0.0
29/10/2019
15.85
 12,100 15.92 15.92 15.79 1,800 0 0.0
28/10/2019
15.92
 13,950 15.79 16.13 15.85 0 0 0
25/10/2019
15.79
 58,450 15.30 16.13 15.37 11,900 5,000 0.2
24/10/2019
15.30
 22,600 15.37 15.44 15.30 0 0 0
23/10/2019
15.37
 10,800 15.37 15.51 15.37 0 0 0
22/10/2019
15.37
 23,600 15.37 15.58 15.30 5,000 0 0.1
21/10/2019
15.37
 12,710 15.44 15.51 15.30 0 0 0
18/10/2019
15.44
 18,000 15.58 15.58 15.30 0 0 0
17/10/2019
15.58
 6,014 15.58 15.58 15.37 0 0 0
16/10/2019
15.58
 41,255 15.58 15.99 15.44 0 5,000 -0.1
15/10/2019
15.58
 14,162 15.44 15.99 15.37 0 0 0
14/10/2019
15.44
 18,200 15.44 15.44 15.30 0 0 0
11/10/2019
15.44
 20,420 15.44 15.51 15.17 100 0 0.0
10/10/2019
15.44
 21,110 15.44 15.79 15.44 0 0 0
09/10/2019
15.44
 13,392 15.58 15.58 15.30 1,700 0 0.0
08/10/2019
15.58
 28,730 15.58 15.65 15.58 0 0 0
07/10/2019
15.58
 41,360 15.58 15.65 15.44 0 0 0
04/10/2019
15.58
 25,710 15.65 15.72 15.17 0 900 -0.0
03/10/2019
15.65
 42,759 15.65 15.72 15.51 0 0 0
02/10/2019
15.65
 35,202 15.72 15.72 15.51 1,000 0 0.0
01/10/2019
15.72
 42,544 15.72 15.79 15.58 0 0 0
30/09/2019
15.72
 47,691 15.79 16.13 15.72 0 0 0
27/09/2019
15.79
 38,311 15.79 15.79 15.72 0 0 0
26/09/2019
15.79
 20,960 16.06 16.20 15.72 0 0 0
25/09/2019
16.06
 51,500 15.85 16.06 15.51 500 0 0.0
24/09/2019
15.85
 26,725 15.92 16.20 15.72 0 0 0
23/09/2019
15.92
 27,510 16.41 16.41 15.44 200 0 0.0
20/09/2019
16.41
 171,430 16.48 16.54 16.20 67,900 0 1.6
19/09/2019
16.48
 34,710 16.41 16.68 16.41 3,100 0 0.1
18/09/2019
16.41
 26,481 16.20 16.61 16.20 0 0 0
17/09/2019
16.20
 31,900 16.27 16.34 15.99 0 0 0
16/09/2019
16.27
 34,710 16.20 16.41 15.85 0 0 0
13/09/2019
16.20
 45,271 16.34 16.54 15.85 500 0 0.0
12/09/2019
16.34
 62,220 15.79 16.89 15.44 0 0 0
11/09/2019
15.79
 34,677 16.20 16.34 15.44 100 77 0.0
10/09/2019
16.20
 91,202 16.54 16.54 15.65 0 0 0
09/09/2019
16.54
 92,592 16.54 17.10 15.85 0 100 -0.0
06/09/2019
16.54
 76,801 16.41 17.23 16.41 7,500 0 0.2
05/09/2019
16.41
 69,500 15.79 16.54 15.72 0 0 0
04/09/2019
15.79
 212,883 17.03 17.10 14.96 2,700 0 0.1
03/09/2019
17.03
 133,892 18.61 18.75 16.68 0 0 0
30/08/2019
18.61
 60,611 18.61 19.23 18.34 0 0 0
29/08/2019
18.61
 37,490 18.96 19.09 18.34 0 7,000 -0.2
28/08/2019
18.96
 92,860 18.89 21.37 18.47 100 100 -0.0
27/08/2019
18.89
 203,665 19.78 19.78 18.27 500 0 0.0
26/08/2019
19.78
 153,798 19.99 20.27 19.58 72,200 2,700 2.0
23/08/2019
19.99
 110,864 20.68 20.68 19.92 400 5,800 -0.2
22/08/2019
20.68
 67,398 20.89 21.37 20.54 0 8,400 -0.3
21/08/2019
20.89
 112,670 21.37 21.37 20.82 0 14,000 -0.4
20/08/2019
21.37
 27,122 21.51 21.71 21.16 0 0 0
19/08/2019
21.51
 70,310 21.30 21.92 21.37 0 0 0
16/08/2019
21.30
 60,128 20.82 21.44 21.02 5,000 0 0.2
15/08/2019
20.82
 104,770 21.02 21.09 20.06 1,000 10,000 -0.3
14/08/2019
21.02
 13,580 20.89 21.37 21.02 0 0 0
13/08/2019
20.89
 56,040 21.58 21.65 20.89 2,000 2,500 -0.0
12/08/2019
21.58
 70,218 21.51 21.85 21.37 30,000 0 0.9
09/08/2019
21.51
 29,382 21.99 21.99 21.37 0 4,000 -0.1
08/08/2019
21.99
 34,330 21.78 22.68 21.51 0 1,100 -0.0
07/08/2019
21.78
 81,500 21.23 22.96 21.16 5,600 5,500 0.0
06/08/2019
21.23
 84,700 21.92 21.92 21.02 500 14,000 -0.4
05/08/2019
21.92
 147,858 22.13 22.54 21.65 900 1,700 -0.0
02/08/2019
22.13
 85,621 21.85 22.33 21.02 0 500 -0.0
01/08/2019
21.85
 30,400 22.06 22.06 21.37 0 0 0
31/07/2019
22.06
 119,045 20.47 22.06 20.40 2,100 100 0.1
30/07/2019
20.47
 134,320 21.71 21.71 20.47 0 0 0
29/07/2019
21.71
 91,970 22.33 22.47 21.58 600 3,200 -0.1
26/07/2019
22.33
 76,625 22.40 22.68 22.06 0 0 0
25/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
25/07/2019
22.40
 159,187 22.68 23.51 22.40 500 2,300 -0.1
24/07/2019
22.68
 203,470 22.35 22.81 22.02 0 0 0
23/07/2019
22.35
 140,330 22.28 22.68 21.76 300 0 0.0
22/07/2019
22.28
 116,525 22.35 22.75 21.89 10,100 0 0.3
19/07/2019
22.35
 425,615 21.43 22.88 21.56 100 0 0.0
18/07/2019
21.43
 85,553 21.43 21.69 21.03 0 3,600 -0.1
17/07/2019
21.43
 96,564 21.62 21.76 21.29 38,000 0 1.2
16/07/2019
21.62
 216,802 21.36 21.95 21.29 2,000 0 0.1
15/07/2019
21.36
 60,200 21.29 21.43 20.97 0 3,800 -0.1
12/07/2019
21.29
 89,890 21.62 21.76 21.29 15,000 600 0.5
11/07/2019
21.62
 122,000 20.77 21.69 20.77 6,500 0 0.2
10/07/2019
20.77
 57,185 20.83 21.10 20.44 200 0 0.0
09/07/2019
20.83
 132,470 21.16 21.29 20.64 1,000 4,300 -0.1
08/07/2019
21.16
 9,200 21.36 21.36 21.03 100 0 0.0
05/07/2019
21.36
 55,293 21.03 21.69 20.64 800 0 0.0
04/07/2019
21.03
 219,118 21.49 21.49 20.64 5,301 3,000 0.1
03/07/2019
21.49
 44,970 21.43 21.76 21.23 1,000 3,000 -0.1
02/07/2019
21.43
 75,324 21.56 21.69 21.36 3,000 0 0.1
01/07/2019
21.56
 113,394 21.56 22.09 21.43 2,200 2,000 0.0
28/06/2019
21.56
 80,480 21.76 21.76 21.36 1,300 1,500 -0.0
27/06/2019
21.76
 244,215 22.35 22.61 21.16 46,000 1,700 1.5
26/06/2019
22.35
 73,241 22.42 22.81 22.09 300 1,300 -0.0
25/06/2019
22.42
 135,080 23.14 23.60 22.42 2,910 2,600 0.0
24/06/2019
23.14
 238,389 22.02 23.47 22.09 2,900 500 0.1
21/06/2019
22.02
 79,510 21.95 22.42 21.69 3,200 0 0.1
20/06/2019
21.95
 117,796 22.15 22.75 21.76 4,936 0 0.2
19/06/2019
22.15
 348,665 21.16 22.42 20.70 12,370 500 0.4
18/06/2019
21.16
 91,850 20.97 21.43 20.90 640 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |