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)
12/03/2020
13.39
 13,230 13.84 13.84 13.07 0 0 0
11/03/2020
13.84
 29,923 14.03 14.35 13.45 0 0 0
10/03/2020
14.03
 9,800 14.28 14.28 13.45 0 0 0
09/03/2020
14.28
 7,700 14.67 14.67 13.64 0 2,500 -0.1
06/03/2020
14.67
 2,100 14.80 14.80 14.54 0 0 0
05/03/2020
14.80
 3,972 14.86 15.05 14.80 0 0 0
04/03/2020
14.86
 32,700 15.05 15.05 13.45 0 0 0
03/03/2020
15.05
 1,400 14.73 15.05 14.73 0 0 0
02/03/2020
14.73
 2,700 14.67 14.73 14.09 100 0 0.0
28/02/2020
14.67
 4,100 14.73 14.73 14.41 0 0 0
27/02/2020
14.73
 2,600 14.60 14.73 14.73 0 0 0
26/02/2020
14.60
 2,200 14.54 15.05 14.60 0 0 0
25/02/2020
14.54
 3,150 14.73 14.73 14.54 0 0 0
24/02/2020
14.73
 8,900 15.05 15.05 14.60 0 0 0
21/02/2020
15.05
 31,400 14.73 15.18 14.73 500 0 0.0
20/02/2020
14.73
 8,200 14.73 14.80 14.54 1,000 0 0.0
19/02/2020
14.73
 2,200 14.99 14.99 14.67 0 0 0
18/02/2020
14.99
 700 15.05 15.05 14.99 0 0 0
17/02/2020
15.05
 6,600 15.24 15.24 14.73 0 0 0
14/02/2020
15.24
 2,400 15.05 15.24 14.73 0 0 0
13/02/2020
15.05
 1,000 15.05 15.05 15.05 0 0 0
12/02/2020
15.05
 7,300 14.99 15.18 14.92 0 0 0
11/02/2020
14.99
 4,420 14.73 14.99 14.86 0 0 0
10/02/2020
14.73
 16,230 14.99 14.99 14.22 100 0 0.0
07/02/2020
14.99
 13,035 14.73 14.99 14.41 0 0 0
06/02/2020
14.73
 4,900 14.99 14.99 14.67 0 0 0
05/02/2020
14.99
 1,600 15.05 15.05 14.54 0 0 0
04/02/2020
15.05
 11,559 15.37 15.37 14.73 200 0 0.0
03/02/2020
15.37
 83,750 14.92 15.37 13.51 0 0 0
31/01/2020
14.92
 31,700 15.12 15.12 14.80 0 0 0
30/01/2020
15.12
 17,700 15.44 15.50 15.12 0 900 -0.0
22/01/2020
15.44
 2,800 15.37 15.44 15.12 0 100 -0.0
21/01/2020
15.37
 21,000 15.24 15.44 15.12 0 0 0
20/01/2020
15.24
 3,400 15.44 15.56 15.24 0 0 0
17/01/2020
15.44
 5,440 15.69 16.01 15.44 40 0 0.0
16/01/2020
15.69
 7,601 15.69 15.69 15.63 0 0 0
15/01/2020
15.69
 17,058 15.44 15.69 15.44 0 0 0
14/01/2020
15.44
 3,843 15.44 15.69 15.44 0 0 0
13/01/2020
15.44
 6,365 15.44 15.50 15.37 0 0 0
10/01/2020
15.44
 26,600 15.44 15.50 15.05 0 500 -0.0
09/01/2020
15.44
 13,100 15.44 15.69 15.44 0 0 0
08/01/2020
15.44
 27,300 15.44 15.50 15.37 0 0 0
07/01/2020
15.44
 28,562 15.44 15.50 15.37 0 0 0
06/01/2020
15.44
 2,400 15.37 15.44 15.37 0 0 0
03/01/2020
15.37
 22,960 15.50 15.76 15.37 0 100 -0.0
02/01/2020
15.50
 4,300 15.69 15.69 15.50 0 0 0
31/12/2019
15.69
 15,800 15.37 15.69 15.37 500 0 0.0
30/12/2019
15.37
 11,100 15.37 15.37 14.86 0 0 0
27/12/2019
15.37
 10,320 15.44 15.44 15.12 0 0 0
26/12/2019
15.44
 7,210 15.50 15.63 15.44 0 0 0
25/12/2019
15.50
 39,947 15.69 15.82 14.48 0 0 0
24/12/2019
15.69
 42,848 15.56 15.95 15.44 0 100 -0.0
23/12/2019
15.56
 59,610 14.92 15.56 14.92 0 100 -0.0
20/12/2019
14.92
 9,750 14.60 14.92 14.28 0 0 0
19/12/2019
14.60
 2,960 14.54 14.60 14.54 0 0 0
18/12/2019
14.54
 16,300 14.60 14.60 14.54 0 0 0
17/12/2019
14.60
 31,100 14.54 14.73 14.48 100 2,600 -0.1
16/12/2019
14.54
 14,300 14.48 14.60 14.41 0 0 0
13/12/2019
14.48
 16,100 14.48 14.48 14.41 0 0 0
12/12/2019
14.48
 31,538 14.22 14.54 13.90 0 0 0
11/12/2019
14.22
 5,212 14.09 14.22 13.58 0 0 0
10/12/2019
14.09
 220 13.96 14.09 13.96 0 0 0
09/12/2019
13.96
 38,260 13.77 14.09 13.77 60 0 0.0
06/12/2019
13.77
 21,000 13.51 13.77 13.45 0 0 0
05/12/2019
13.51
 7,848 13.45 13.51 13.19 100 0 0.0
04/12/2019
13.45
 20,880 13.51 13.58 13.45 0 0 0
03/12/2019
13.51
 3,770 13.58 13.58 13.45 0 0 0
02/12/2019
13.58
 9,760 13.96 13.96 13.32 0 0 0
29/11/2019
13.96
 2,500 14.03 14.03 13.90 0 0 0
28/11/2019
14.03
 5,700 13.90 14.03 13.90 0 0 0
27/11/2019
13.90
 6,116 14.28 14.28 13.90 0 0 0
26/11/2019
14.28
 8,800 13.90 14.35 13.90 0 0 0
25/11/2019
13.90
 5,300 13.84 13.90 13.90 0 1,300 -0.0
22/11/2019
13.84
 8,600 14.03 14.03 13.77 200 0 0.0
21/11/2019
14.03
 2,930 14.09 14.22 14.03 100 0 0.0
20/11/2019
14.09
 5,630 14.09 14.09 13.96 0 0 0
19/11/2019
14.09
 11,565 14.09 14.16 14.03 0 0 0
18/11/2019
14.09
 19,050 14.16 14.22 14.09 0 0 0
15/11/2019
14.16
 6,500 14.35 14.41 14.16 0 0 0
14/11/2019
14.35
 14,350 14.28 14.41 14.09 2,500 0 0.1
13/11/2019
14.28
 11,580 14.28 14.60 14.22 0 0 0
12/11/2019
14.28
 15,100 14.35 14.41 14.22 6,000 0 0.1
11/11/2019
14.35
 4,300 14.48 14.48 14.35 0 0 0
08/11/2019
14.48
 1,800 14.48 14.67 14.35 0 0 0
07/11/2019
14.48
 10,740 14.54 14.54 14.41 0 0 0
06/11/2019
14.54
 7,320 14.54 14.73 14.41 100 2,100 -0.0
05/11/2019
14.54
 27,040 14.73 14.80 14.54 15,600 0 0.4
04/11/2019
14.73
 17,100 14.73 15.12 14.73 0 0 0
01/11/2019
14.73
 32,300 14.73 14.80 14.67 14,300 0 0.3
31/10/2019
14.73
 15,101 14.80 14.92 14.67 1,100 0 0.0
30/10/2019
14.80
 11,700 14.73 14.80 14.67 2,100 0 0.0
29/10/2019
14.73
 12,100 14.80 14.80 14.67 1,800 0 0.0
28/10/2019
14.80
 13,950 14.67 14.99 14.73 0 0 0
25/10/2019
14.67
 58,450 14.22 14.99 14.28 11,900 5,000 0.2
24/10/2019
14.22
 22,600 14.28 14.35 14.22 0 0 0
23/10/2019
14.28
 10,800 14.28 14.41 14.28 0 0 0
22/10/2019
14.28
 23,600 14.28 14.48 14.22 5,000 0 0.1
21/10/2019
14.28
 12,710 14.35 14.41 14.22 0 0 0
18/10/2019
14.35
 18,000 14.48 14.48 14.22 0 0 0
17/10/2019
14.48
 6,014 14.48 14.48 14.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |