CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

30.20
-0.40
(-1.31%)
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
(2024-08-07) 		0.40 1.34% 1,804,000 29,100 0.9
28.80
34.20
30.20
2 tháng
(2024-07-08) 		-16.50 -35.33% 5,969,700 84,357 2.9
28.80
46.70
30.20
3 tháng
(2024-06-10) 		-10.40 -25.62% 10,917,300 66,057 2.2
28.80
74.30
30.20
6 tháng
(2024-03-11) 		5.40 21.77% 12,261,800 51,109 1.6
24.10
74.30
30.20
12 tháng
(2023-09-12) 		4.64 18.15% 13,192,800 50,309 1.6
24.10
74.30
30.20
24 tháng
(2022-09-19) 		5.18 20.70% 13,908,824 183,543 5.5
21.87
74.30
30.20
36 tháng
(2021-09-22) 		4.80 18.89% 17,970,172 20,943 1.0
21.87
74.30
30.20
60 tháng
(2019-10-03) 		14.55 93% 34,375,718 305,534 9.0
13.51
74.30
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
24.50
 10,500 24.50 24.60 24.50 100 0 0.0
10/04/2024
24.70
 1,300 24.80 24.80 24.60 0 0 0
09/04/2024
24.60
 5,000 24.60 24.60 24.50 0 0 0
08/04/2024
24.60
 5,900 24.70 24.80 24.60 300 500 -0.0
05/04/2024
24.70
 1,300 24.80 24.80 24.70 0 0 0
04/04/2024
24.80
 4,900 25 25 24.80 0 0 0
03/04/2024
25
 11,900 24.50 25 24.50 5,000 7,000 -0.0
02/04/2024
24.10
 3,400 24.70 24.70 24.10 0 0 0
01/04/2024
24.80
 3,900 24.50 24.80 24.50 0 900 -0.0
29/03/2024
24.70
 4,200 24.70 24.70 24.50 800 0 0.0
28/03/2024
24.70
 2,300 24.60 24.70 24.20 0 0 0
27/03/2024
24.60
 3,900 24.80 24.80 24.60 1,100 548 0.0
26/03/2024
24.60
 1,800 24.60 24.70 24.50 0 600 -0.0
25/03/2024
24.50
 8,100 24.50 24.80 24.50 200 0 0.0
22/03/2024
24.50
 7,300 24.80 25 24.50 100 0 0.0
21/03/2024
24.80
 1,900 25 25 24.80 500 0 0.0
20/03/2024
25
 6,000 24.70 25 24.70 200 500 -0.0
19/03/2024
24.70
 17,100 24.80 24.80 24.70 8,200 0 0.2
18/03/2024
24.80
 11,900 24.80 24.80 24.30 7,500 1,500 0.1
15/03/2024
24.80
 3,000 24.70 25 24.80 0 0 0
14/03/2024
24.70
 9,000 24.80 24.80 24.70 0 4,000 -0.1
13/03/2024
24.80
 9,200 24.70 25 24.70 300 0 0.0
12/03/2024
24.70
 8,700 24.80 24.80 24.60 200 0 0.0
11/03/2024
24.80
 11,000 24.80 24.80 24.80 0 0 0
08/03/2024
24.80
 12,200 24.80 25 24.80 300 1,000 -0.0
07/03/2024
24.80
 23,500 24.80 25 24.80 0 5,100 -0.1
06/03/2024
24.80
 2,900 24.70 25.10 24.80 0 100 -0.0
05/03/2024
24.70
 2,700 24.80 24.80 24.70 0 0 0
04/03/2024
24.80
 3,400 24.70 24.80 24.60 0 0 0
01/03/2024
24.70
 8,300 24.80 24.80 24.70 0 0 0
29/02/2024
24.80
 300 25.10 25.10 24.80 0 0 0
28/02/2024
25.10
 7,800 24.70 25.30 22 0 1,000 -0.0
27/02/2024
24.70
 18,600 24.80 24.80 24.60 0 0 0
26/02/2024
24.80
 5,000 24.80 24.90 24.60 0 0 0
23/02/2024
24.80
 9,900 24.80 25 24.80 0 0 0
22/02/2024
24.80
 5,600 24.90 24.90 24.80 800 100 0.0
21/02/2024
24.90
 2,300 25 25 24.90 100 0 0.0
20/02/2024
25
 6,700 25.10 25.10 25 4,300 0 0.1
19/02/2024
25.10
 7,700 25.20 25.20 25.10 0 0 0
16/02/2024
25.20
 6,200 25.10 25.30 25.20 0 2,000 -0.1
15/02/2024
25.10
 1,300 25.20 26 25.10 0 100 -0.0
07/02/2024
25.20
 1,200 24.90 25.20 25.20 0 0 0
06/02/2024
24.90
 200 24.80 24.90 24.90 0 0 0
05/02/2024
24.80
 2,400 25 25.10 24.80 0 0 0
02/02/2024
25
 300 24.60 25.30 25 0 0 0
01/02/2024
24.60
 800 24.70 24.70 24.60 0 0 0
31/01/2024
24.70
 5,800 24.80 24.80 24.70 500 0 0.0
30/01/2024
24.80
 700 24.90 24.90 24.70 0 0 0
29/01/2024
24.90
 700 25 25 24.90 600 0 0.0
26/01/2024
25
 10,600 24.90 25.10 24.90 0 800 -0.0
25/01/2024
24.90
 4,400 24.80 24.90 24.80 0 0 0
24/01/2024
24.80
 13,900 24.80 24.90 24.80 0 3,300 -0.1
23/01/2024
24.80
 6,300 24.80 24.90 24.80 0 2,000 -0.0
22/01/2024
24.80
 900 24.80 25 24.80 0 0 0
19/01/2024
24.80
 9,500 24.70 24.90 24.70 3,900 0 0.1
18/01/2024
24.70
 12,400 24.80 24.90 24.70 600 6,000 -0.1
17/01/2024
24.80
 7,300 24.90 24.90 24.70 100 0 0.0
16/01/2024
24.90
 3,700 24.90 24.90 24.50 0 0 0
15/01/2024
24.90
 9,200 25 25 24.90 0 0 0
12/01/2024
25
 400 25 25 24.90 0 0 0
11/01/2024
25
 12,700 25 25.10 24.90 200 0 0.0
10/01/2024
25
 6,200 25.10 25.20 25 500 0 0.0
09/01/2024
25.10
 1,800 25.30 25.30 25.10 200 100 0.0
08/01/2024
25.30
 4,200 25.30 25.30 25.20 100 0 0.0
05/01/2024
25.30
 900 25.40 25.40 25.10 100 0 0.0
04/01/2024
25.40
 22,500 25.30 25.40 25.20 1,100 10,500 -0.2
03/01/2024
25.30
 6,500 25.20 25.40 25.30 1,100 0 0.0
02/01/2024
25.20
 2,300 25.30 25.40 25.20 0 0 0
29/12/2023
25.30
 8,300 25.20 25.40 25.20 0 0 0
28/12/2023
25.20
 9,800 25.10 25.30 25.10 1,700 0 0.0
27/12/2023
25.10
 10,100 25.40 25.40 25 1,800 0 0.0
26/12/2023
25.40
 1,300 25.20 25.40 25.40 1,300 0 0.0
25/12/2023
25.20
 7,800 25.10 25.50 25.20 6,700 0 0.2
22/12/2023
25.10
 2,100 25.40 25.40 25 0 0 0
20/12/2023
25.40
 2,100 24.90 25.40 25.10 2,000 0 0.1
19/12/2023
24.90
 1,900 24.80 24.90 24.80 1,100 0 0.0
18/12/2023
24.80
 4,800 24.80 25 24.70 0 0 0
15/12/2023
24.80
 2,700 24.80 24.80 24.50 0 900 -0.0
14/12/2023
24.80
 3,400 25 25 24.50 0 0 0
13/12/2023
25
 4,000 25 25 24.90 500 0 0.0
12/12/2023
25
 900 25.20 25.30 25 0 200 -0.0
11/12/2023
25.20
 4,000 25 25.30 25 1,000 0 0.0
08/12/2023
25
 6,700 25.30 25.50 25 600 0 0.0
07/12/2023
25.30
 4,200 25.80 25.80 25.20 0 0 0
06/12/2023
25.80
 5,600 25.10 25.90 25.30 2,700 0 0.1
05/12/2023
25.10
 5,100 25.60 25.90 24.90 600 0 0.0
04/12/2023
25.60
 33,500 25.60 26.20 21.90 5,300 0 0.1
01/12/2023
25.60
 4,300 25.90 25.90 25.60 1,000 0 0.0
30/11/2023
25.90
 1,800 26.30 26.30 25.60 100 0 0.0
29/11/2023
26.30
 2,700 26.10 26.40 25.60 2,000 0 0.1
28/11/2023
26.10
 4,500 26.20 26.20 25.60 2,000 0 0.1
27/11/2023
26.20
 2,700 25.80 26.50 25.60 400 500 -0.0
24/11/2023
25.80
 14,000 26.50 26.80 25.60 700 500 0.0
23/11/2023
26.50
 17,400 27.20 27.40 26.30 6,300 400 0.2
22/11/2023: Cổ tức tiền mặt tỉ lệ: 30%
22/11/2023
27.20
 22,200 27 29.80 26.70 7,000 0 0.2
21/11/2023
27.00
 65,900 26.73 27.09 26.64 0 5,500 -0.2
20/11/2023
26.73
 47,600 26.73 26.82 26.55 0 0 0
17/11/2023
26.73
 43,300 26.55 26.82 26.55 1,000 500 0.0
16/11/2023
26.55
 16,200 26.55 26.82 26.55 8,600 0 0.3
15/11/2023
26.55
 17,900 26.37 26.91 26.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |