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)
29/03/2024
22.95
 4,200 22.95 22.95 22.76 800 0 0.0
28/03/2024
22.95
 2,300 22.86 22.95 22.49 0 0 0
27/03/2024
22.86
 3,948 23.04 23.04 22.86 1,100 548 0.0
26/03/2024
22.86
 1,800 22.86 22.95 22.76 0 600 -0.0
25/03/2024
22.76
 8,129 23.04 23.04 22.76 200 0 0.0
22/03/2024
22.76
 7,343 23.23 23.23 22.76 100 0 0.0
21/03/2024
23.04
 1,904 23.14 23.14 23.04 500 0 0.0
20/03/2024
23.23
 6,001 23.23 23.23 22.95 200 500 -0.0
19/03/2024
22.95
 17,100 23.04 23.04 22.95 8,200 0 0.2
18/03/2024
23.04
 11,929 23.04 23.04 22.58 7,500 1,500 0.1
15/03/2024
23.04
 3,010 23.14 23.23 23.04 0 0 0
14/03/2024
22.95
 9,049 23.04 23.04 22.95 0 4,000 -0.1
13/03/2024
23.04
 9,201 23.04 23.23 22.95 300 0 0.0
12/03/2024
22.95
 8,711 23.04 23.04 22.86 200 0 0.0
11/03/2024
23.04
 11,025 23.04 23.04 23.04 0 0 0
08/03/2024
23.04
 12,205 23.23 23.23 23.04 300 1,000 -0.0
07/03/2024
23.04
 23,518 23.23 23.23 23.04 0 5,100 -0.1
06/03/2024
23.04
 2,900 23.23 23.32 23.04 0 100 -0.0
05/03/2024
22.95
 2,700 23.04 23.04 22.95 0 0 0
04/03/2024
23.04
 3,414 22.95 23.04 22.86 0 0 0
01/03/2024
22.95
 8,300 22.95 23.04 22.95 0 0 0
29/02/2024
23.04
 300 23.04 23.04 23.04 0 0 0
28/02/2024
23.32
 7,808 22.95 23.51 20.44 0 1,000 -0.0
27/02/2024
22.95
 18,600 23.04 23.04 22.86 0 0 0
26/02/2024
23.04
 5,001 23.14 23.14 22.86 0 0 0
23/02/2024
23.04
 9,900 23.14 23.23 23.04 0 0 0
22/02/2024
23.04
 5,605 23.14 23.14 23.04 800 100 0.0
21/02/2024
23.14
 2,307 23.23 23.23 23.14 100 0 0.0
20/02/2024
23.23
 6,700 23.23 23.32 23.23 4,300 0 0.1
19/02/2024
23.32
 7,706 23.42 23.42 23.32 0 0 0
16/02/2024
23.42
 6,209 23.42 23.51 23.42 0 2,000 -0.1
15/02/2024
23.32
 1,321 24.16 24.16 23.32 0 100 -0.0
07/02/2024
23.42
 1,231 23.42 23.42 23.42 0 0 0
06/02/2024
23.14
 200 23.14 23.14 23.14 0 0 0
05/02/2024
23.04
 2,400 23.32 23.32 23.04 0 0 0
02/02/2024
23.23
 304 23.51 23.51 23.23 0 0 0
01/02/2024
22.86
 801 22.86 22.86 22.86 0 0 0
31/01/2024
22.95
 5,800 23.04 23.04 22.95 500 0 0.0
30/01/2024
23.04
 700 23.04 23.04 22.95 0 0 0
29/01/2024
23.14
 701 23.23 23.23 23.14 600 0 0.0
26/01/2024
23.23
 10,621 23.14 23.32 23.14 0 800 -0.0
25/01/2024
23.14
 4,400 23.14 23.14 23.04 0 0 0
24/01/2024
23.04
 13,901 23.14 23.14 23.04 0 3,300 -0.1
23/01/2024
23.04
 6,309 23.04 23.14 23.04 0 2,000 -0.0
22/01/2024
23.04
 900 23.04 23.23 23.04 0 0 0
19/01/2024
23.04
 9,501 23.04 23.14 22.95 3,900 0 0.1
18/01/2024
22.95
 12,400 23.04 23.14 22.95 600 6,000 -0.1
17/01/2024
23.04
 7,300 22.95 23.14 22.95 100 0 0.0
16/01/2024
23.14
 3,746 23.14 23.14 22.76 0 0 0
15/01/2024
23.14
 9,200 23.14 23.23 23.14 0 0 0
12/01/2024
23.23
 400 23.14 23.23 23.14 0 0 0
11/01/2024
23.23
 12,700 23.32 23.32 23.14 200 0 0.0
10/01/2024
23.23
 6,220 23.32 23.42 23.23 500 0 0.0
09/01/2024
23.32
 1,800 23.51 23.51 23.32 200 100 0.0
08/01/2024
23.51
 4,200 23.51 23.51 23.42 100 0 0.0
05/01/2024
23.51
 938 23.51 23.51 23.32 100 0 0.0
04/01/2024
23.60
 22,500 23.51 23.60 23.42 1,100 10,500 -0.2
03/01/2024
23.51
 6,500 23.51 23.60 23.51 1,100 0 0.0
02/01/2024
23.42
 2,310 23.60 23.60 23.42 0 0 0
29/12/2023
23.51
 8,300 23.42 23.60 23.42 0 0 0
28/12/2023
23.42
 9,800 23.32 23.51 23.32 1,700 0 0.0
27/12/2023
23.32
 10,100 23.60 23.60 23.23 1,800 0 0.0
26/12/2023
23.60
 1,300 23.42 23.60 23.60 1,300 0 0.0
25/12/2023
23.42
 7,800 23.32 23.69 23.42 6,700 0 0.2
22/12/2023
23.32
 2,100 23.60 23.60 23.23 0 0 0
20/12/2023
23.60
 2,100 23.14 23.60 23.32 2,000 0 0.1
19/12/2023
23.14
 1,900 23.04 23.14 23.04 1,100 0 0.0
18/12/2023
23.04
 4,800 23.04 23.23 22.95 0 0 0
15/12/2023
23.04
 2,700 23.04 23.04 22.76 0 900 -0.0
14/12/2023
23.04
 3,400 23.23 23.23 22.76 0 0 0
13/12/2023
23.23
 4,000 23.23 23.23 23.14 500 0 0.0
12/12/2023
23.23
 900 23.42 23.51 23.23 0 200 -0.0
11/12/2023
23.42
 4,000 23.23 23.51 23.23 1,000 0 0.0
08/12/2023
23.23
 6,700 23.51 23.69 23.23 600 0 0.0
07/12/2023
23.51
 4,200 23.97 23.97 23.42 0 0 0
06/12/2023
23.97
 5,600 23.32 24.07 23.51 2,700 0 0.1
05/12/2023
23.32
 5,100 23.79 24.07 23.14 600 0 0.0
04/12/2023
23.79
 33,500 23.79 24.34 20.35 5,300 0 0.1
01/12/2023
23.79
 4,300 24.07 24.07 23.79 1,000 0 0.0
30/11/2023
24.07
 1,800 24.44 24.44 23.79 100 0 0.0
29/11/2023
24.44
 2,700 24.25 24.53 23.79 2,000 0 0.1
28/11/2023
24.25
 4,500 24.34 24.34 23.79 2,000 0 0.1
27/11/2023
24.34
 2,700 23.97 24.62 23.79 400 500 -0.0
24/11/2023
23.97
 14,000 24.62 24.90 23.79 700 500 0.0
23/11/2023
24.62
 17,400 25.27 25.46 24.44 6,300 400 0.2
22/11/2023: Cổ tức tiền mặt tỉ lệ: 30%
22/11/2023
25.27
 22,200 25.09 27.69 24.81 7,000 0 0.2
21/11/2023
25.09
 65,900 24.84 25.17 24.75 0 5,500 -0.2
20/11/2023
24.84
 47,600 24.84 24.92 24.67 0 0 0
17/11/2023
24.84
 43,300 24.67 24.92 24.67 1,000 500 0.0
16/11/2023
24.67
 16,200 24.67 24.92 24.67 8,600 0 0.3
15/11/2023
24.67
 17,900 24.50 25.00 24.59 0 0 0
14/11/2023
24.50
 8,700 24.34 24.59 24.08 0 0 0
13/11/2023
24.34
 15,900 24.50 24.67 24.08 0 0 0
10/11/2023
24.50
 5,900 24.50 24.75 24.42 0 0 0
09/11/2023
24.50
 16,000 24.67 24.75 24.50 0 1,000 -0.0
08/11/2023
24.67
 20,400 24.42 25.09 24.42 0 100 -0.0
07/11/2023
24.42
 11,000 24.50 24.67 24.42 0 0 0
06/11/2023
24.50
 43,100 24.25 24.67 24.25 0 0 0
03/11/2023
24.25
 51,800 23.33 24.25 23.33 0 18,000 -0.5
02/11/2023
23.33
 7,800 23.00 23.42 23.00 0 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |