CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

30.80
0.40
(1.32%)
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) 		-3.50 -10.61% 1,104,000 12,800 0.4
29
34.20
30.30
2 tháng
(2024-07-22) 		-5 -14.49% 3,706,500 80,300 2.6
28.80
35.60
30.30
3 tháng
(2024-06-20) 		-36.80 -55.51% 9,509,100 84,648 2.8
28.80
74.30
30.30
6 tháng
(2024-03-22) 		5 20.41% 12,393,000 51,009 1.7
24.10
74.30
30.30
12 tháng
(2023-09-25) 		4.57 18.33% 13,387,100 64,709 2.0
24.10
74.30
30.30
24 tháng
(2022-09-29) 		4.75 19.19% 14,040,278 188,943 5.6
21.87
74.30
30.30
36 tháng
(2021-10-04) 		3.85 15.01% 18,039,357 -57 0.3
21.87
74.30
30.30
60 tháng
(2019-10-15) 		13.92 89.36% 34,373,037 315,434 9.3
13.51
74.30
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2022
26.10
 700 25.92 26.28 26.10 100 0 0.0
25/08/2022
25.92
 47,800 26.19 26.19 25.65 600 2,600 -0.1
24/08/2022
26.19
 6,600 25.65 26.19 25.83 2,400 1,800 0.0
23/08/2022
25.65
 2,700 25.47 25.65 25.47 1,800 400 0.0
22/08/2022
25.47
 1,400 26.10 26.10 25.38 200 0 0.0
19/08/2022
26.10
 300 26.01 26.10 26.10 0 0 0
18/08/2022
26.01
 1,200 25.83 26.01 26.01 500 0 0.0
17/08/2022
25.83
 2,722 26.10 26.19 25.83 1,100 500 0.0
16/08/2022
26.10
 3,000 26.37 26.37 26.10 100 0 0.0
15/08/2022
26.37
 100 26.10 26.37 26.37 0 0 0
12/08/2022
26.10
 1,000 26.19 26.19 26.10 200 0 0.0
11/08/2022
26.19
 2,600 26.37 26.37 26.10 300 0 0.0
10/08/2022
26.37
 100 26.10 26.37 26.37 0 0 0
09/08/2022
26.10
 4,700 26.55 26.55 26.10 600 0 0.0
08/08/2022
26.55
 1,701 26.64 26.82 26.55 1,400 0 0.0
05/08/2022
26.64
 600 26.73 26.73 26.55 0 0 0
04/08/2022
26.73
 1,100 26.46 26.73 26.73 800 0 0.0
03/08/2022
26.46
 8,800 26.46 26.46 26.01 3,500 5,200 -0.0
02/08/2022
26.46
 7,700 26.82 27.00 26.37 1,400 0 0.0
01/08/2022
26.82
 21,013 26.46 26.91 26.28 5,200 0 0.2
29/07/2022
26.46
 12,600 26.10 27.00 26.46 100 0 0.0
28/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2022
26.10
 31,200 25.65 27.36 26.10 7,900 500 0.2
27/07/2022
25.65
 15,100 25.90 26.06 25.65 600 0 0.0
26/07/2022
25.90
 13,800 25.73 26.15 25.90 0 0 0
25/07/2022
25.73
 10,200 25.73 28.96 25.65 1,500 100 0.0
22/07/2022
25.73
 8,436 25.90 25.98 25.57 100 500 -0.0
21/07/2022
25.90
 4,800 25.73 26.06 25.73 0 500 -0.0
20/07/2022
25.73
 6,900 25.65 26.06 24.41 0 600 -0.0
19/07/2022
25.65
 18,300 25.65 26.06 25.65 500 14,100 -0.4
18/07/2022
25.65
 21,512 24.82 25.73 25.57 500 17,400 -0.5
15/07/2022
24.82
 5,200 24.82 25.24 24.82 0 4,300 -0.1
14/07/2022
24.82
 26,600 25.65 25.65 24.82 100 25,400 -0.8
13/07/2022
25.65
 100 25.24 25.65 25.65 0 0 0
12/07/2022
25.24
 13,400 24.49 25.24 24.24 0 8,200 -0.2
11/07/2022
24.49
 6,600 24.49 24.49 24.33 100 5,800 -0.2
08/07/2022
24.49
 100 24.16 24.49 24.49 100 0 0.0
07/07/2022
24.16
 5,500 24.41 24.41 24.16 4,900 4,400 0.0
06/07/2022
24.41
 800 24.82 24.82 24.41 0 800 -0.0
05/07/2022
24.82
 300 24.66 24.82 24.82 0 0 0
04/07/2022
24.66
 3,800 24.82 24.91 24.57 500 2,500 -0.1
01/07/2022
24.82
 300 24.57 24.82 24.82 0 0 0
30/06/2022
24.57
 20,700 24.82 24.99 24.33 14,300 6,100 0.2
29/06/2022
24.82
 3,600 24.91 24.91 24.33 100 2,000 -0.1
28/06/2022
24.91
 5,100 24.74 24.91 24.00 0 0 0
27/06/2022
24.74
 3,500 24.82 24.99 24.74 100 1,800 -0.1
24/06/2022
24.82
 8,100 24.82 24.82 24.82 1,000 1,100 -0.0
23/06/2022
24.82
 300 24.82 24.82 24.82 0 0 0
22/06/2022
24.82
 1,300 24.82 24.91 24.82 100 300 -0.0
21/06/2022
24.82
 8,200 24.74 24.82 24.66 0 1,400 -0.0
20/06/2022
24.74
 2,700 25.07 25.07 24.66 0 2,100 -0.1
17/06/2022
25.07
 8,900 24.66 25.07 24.57 0 3,000 -0.1
16/06/2022
24.66
 2,100 24.57 26.39 24.66 400 0 0.0
15/06/2022
24.57
 6,900 24.82 24.91 24.57 100 0 0.0
14/06/2022
24.82
 912 24.82 24.99 24.82 0 300 -0.0
13/06/2022
24.82
 16,400 26.15 26.15 24.82 400 9,400 -0.3
10/06/2022
26.15
 1,500 25.65 26.15 24.91 500 0 0.0
09/06/2022
25.65
 3,300 25.48 25.98 25.24 0 0 0
08/06/2022
25.48
 2,700 24.91 25.57 24.91 0 0 0
07/06/2022
24.91
 2,200 25.32 25.32 24.82 0 0 0
06/06/2022
25.32
 6,500 24.99 25.32 25.32 0 6,500 -0.2
03/06/2022
24.99
 13,200 25.65 25.65 24.82 0 2,600 -0.1
02/06/2022
25.65
 1,700 25.98 26.97 25.65 100 200 -0.0
01/06/2022
25.98
 100 25.32 25.98 25.98 0 0 0
31/05/2022
25.32
 3,700 25.32 25.32 25.32 0 0 0
30/05/2022
25.32
 2,800 25.98 25.98 25.32 0 0 0
27/05/2022
25.98
 16,700 26.06 26.06 25.24 0 10,900 -0.3
26/05/2022
26.06
 14,800 25.90 26.06 25.24 0 9,000 -0.3
25/05/2022
25.90
 500 25.90 25.98 25.90 0 0 0
24/05/2022
25.90
 600 26.39 26.39 25.65 0 100 -0.0
23/05/2022
26.39
 300 24.91 27.22 26.39 0 0 0
20/05/2022
24.91
 2,416 25.24 25.24 24.91 100 2,000 -0.1
19/05/2022
25.24
 1,900 26.23 26.23 25.24 100 1,400 -0.0
18/05/2022
26.23
 200 25.24 26.31 26.23 100 0 0.0
17/05/2022
25.24
 45,902 24.82 25.24 24.74 2,300 36,900 -1.0
16/05/2022
24.82
 3,100 24.82 24.82 24.00 0 1,300 -0.0
13/05/2022
24.82
 5,000 24.82 24.82 23.75 0 500 -0.0
12/05/2022
24.82
 41,703 24.82 24.82 24.66 0 31,300 -0.9
11/05/2022
24.82
 20,606 24.82 24.82 24.49 300 15,500 -0.5
10/05/2022
24.82
 32,700 24.82 25.07 24.49 100 20,000 -0.6
09/05/2022
24.82
 46,226 24.57 25.24 24.49 700 14,300 -0.4
06/05/2022
24.57
 46,400 24.49 24.82 24.49 400 0 0.0
05/05/2022
24.49
 10,700 24.82 25.65 24.49 100 8,000 -0.2
04/05/2022
24.82
 3,200 25.65 25.65 24.82 400 500 -0.0
29/04/2022
25.65
 1,400 24.74 26.39 24.74 100 0 0.0
28/04/2022
24.74
 31,400 24.74 25.24 24.74 100 0 0.0
27/04/2022
24.74
 11,000 25.24 25.24 24.66 300 7,000 -0.2
26/04/2022
25.24
 27,100 24.00 25.24 24.24 0 5,000 -0.1
25/04/2022
24.00
 20,003 24.82 25.98 24.00 3,500 1,000 0.1
22/04/2022
24.82
 51,800 25.73 27.06 24.82 200 29,100 -0.9
21/04/2022
25.73
 2,200 25.73 26.48 25.73 0 0 0
20/04/2022
25.73
 24,100 25.98 25.98 25.65 1,400 12,600 -0.3
19/04/2022
25.98
 7,500 26.39 26.39 25.98 0 0 0
18/04/2022
26.39
 50,900 27.30 27.30 25.65 0 0 0
15/04/2022
27.30
 2,100 26.73 27.30 26.48 0 0 0
14/04/2022
26.73
 5,200 27.22 27.22 26.73 200 0 0.0
13/04/2022
27.22
 9,116 27.30 27.39 26.73 0 200 -0.0
12/04/2022
27.30
 6,900 27.80 27.80 27.30 2,800 0 0.1
08/04/2022
27.80
 16,500 27.88 27.88 27.72 8,700 0 0.3
07/04/2022
27.88
 7,300 27.88 28.13 27.88 1,000 900 0.0
06/04/2022
27.88
 11,800 28.05 28.05 27.88 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |