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) 		10.60 29.04% 4,314,200 -39,189 -1.6
36.50
47.80
47.80
2 tháng
(2024-11-18) 		12.26 35.17% 7,902,200 -71,959 -2.8
31
47.80
47.80
3 tháng
(2024-10-17) 		20.34 76.01% 11,205,879 -59,029 -2.4
26.76
47.80
47.80
6 tháng
(2024-07-19) 		14.95 46.50% 16,060,710 38,471 0.7
26.48
47.80
47.80
12 tháng
(2024-01-22) 		24.06 104.40% 24,770,440 9,980 -0.2
22.39
69.04
47.80
24 tháng
(2023-01-27) 		24.52 108.60% 25,903,086 155,705 3.9
22.24
69.04
47.80
36 tháng
(2022-02-07) 		22.50 91.45% 28,194,541 -106,686 -4.0
20.32
69.04
47.80
60 tháng
(2020-02-11) 		32.11 214.25% 45,226,393 228,405 6.4
12.55
69.04
47.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
22.66
 10 22.66 22.66 22.66 0 0 0
22/12/2022
22.66
 2,600 22.58 22.66 22.58 0 1,200 -0.0
21/12/2022
22.58
 105 22.58 22.58 22.58 0 100 -0.0
20/12/2022
22.58
 209 22.58 22.58 22.58 100 0 0.0
19/12/2022
22.58
 2,100 22.75 22.75 22.58 0 0 0
16/12/2022
22.75
 920 22.83 22.83 22.58 9 0 0.0
15/12/2022
22.83
 500 22.75 22.83 22.83 0 0 0
14/12/2022
22.75
 2,800 22.58 22.75 22.66 0 500 -0.0
13/12/2022
22.58
 0 22.58 22.58 22.58 0 0 0
12/12/2022
22.58
 1,300 22.75 22.75 22.58 200 0 0.0
09/12/2022
22.75
 1,400 23.25 23.25 22.75 100 0 0.0
08/12/2022
23.25
 2,512 23.25 23.25 23.25 1,000 0 0.0
07/12/2022
23.25
 2,200 23.25 23.33 23.25 1,300 0 0.0
06/12/2022
23.25
 14,300 23.33 23.42 23.08 100 5,300 -0.1
05/12/2022
23.33
 5 23.33 23.33 23.33 0 0 0
02/12/2022
23.33
 409 22.75 23.42 23.33 0 0 0
01/12/2022
22.75
 146 22.91 22.91 22.75 100 0 0.0
30/11/2022
22.91
 5,720 22.58 22.91 22.58 100 0 0.0
29/11/2022
22.58
 3,000 22.58 23.00 22.58 0 0 0
28/11/2022
22.58
 2,360 22.83 22.83 22.58 0 0 0
25/11/2022
22.83
 1,701 22.75 22.83 22.75 0 0 0
24/11/2022
22.75
 6,000 22.24 22.75 22.58 100 200 -0.0
23/11/2022
22.24
 500 22.24 22.75 22.24 0 0 0
22/11/2022
22.24
 3,707 22.08 22.41 21.99 0 0 0
21/11/2022
22.08
 3,900 21.99 22.41 21.74 0 0 0
18/11/2022
21.99
 200 20.91 22.16 21.99 0 0 0
17/11/2022
20.91
 5,383 20.57 22.41 20.91 0 0 0
16/11/2022
20.57
 5,105 20.57 21.83 20.07 0 0 0
15/11/2022
20.57
 5,100 20.32 20.74 20.57 1,000 100 0.0
14/11/2022
20.32
 9,805 21.99 21.99 20.07 0 1,100 -0.0
11/11/2022
21.99
 101 22.16 22.16 21.99 0 0 0
10/11/2022
22.16
 2,100 21.99 22.16 21.74 0 0 0
09/11/2022
21.99
 2,611 22.58 22.58 21.74 0 700 -0.0
08/11/2022
22.58
 110 21.91 22.58 22.58 0 0 0
07/11/2022
21.91
 5,500 22.08 22.58 21.74 0 1,100 -0.0
04/11/2022
22.08
 7,700 21.91 23.83 21.91 0 1,500 -0.0
03/11/2022
21.91
 4,300 22.58 22.83 21.91 0 1,000 -0.0
02/11/2022
22.58
 5,814 22.41 22.58 21.83 100 1,200 -0.0
01/11/2022
22.41
 100 22.41 22.41 22.41 0 0 0
31/10/2022
22.41
 4,879 21.74 22.41 18.48 100 0 0.0
28/10/2022
21.74
 201 21.74 21.74 21.74 0 0 0
27/10/2022
21.74
 2,024 22.16 22.16 21.74 0 0 0
26/10/2022
22.16
 100 22.50 22.50 22.16 0 0 0
25/10/2022
22.50
 2,800 20.91 22.58 20.91 300 0 0.0
24/10/2022
20.91
 8,981 21.74 21.74 20.74 5,300 8,300 -0.1
21/10/2022
21.74
 4,300 22.33 22.33 21.74 300 0 0.0
20/10/2022
22.33
 2,576 22.41 22.41 22.33 100 0 0.0
19/10/2022
22.41
 5,300 22.41 22.58 22.16 2,500 300 0.1
18/10/2022
22.41
 1,120 22.41 22.50 22.41 200 0 0.0
17/10/2022
22.41
 701 22.75 22.75 22.41 100 0 0.0
14/10/2022
22.75
 3,802 22.58 23.42 22.75 0 0 0
13/10/2022
22.58
 10 22.58 22.58 22.58 0 0 0
12/10/2022
22.58
 4,101 25.92 25.92 22.58 0 0 0
11/10/2022
25.92
 1,000 22.58 25.92 25.92 0 0 0
10/10/2022
22.58
 0 22.58 22.58 22.58 0 0 0
07/10/2022
22.58
 23,800 22.66 22.83 22.58 800 0 0.0
06/10/2022
22.66
 614 23.16 23.16 22.66 0 0 0
05/10/2022
23.16
 3,410 22.75 23.16 22.66 100 2,200 -0.1
04/10/2022
22.75
 24,901 22.83 22.83 22.66 1,100 3,900 -0.1
03/10/2022
22.83
 17,400 22.58 22.83 22.58 400 0 0.0
30/09/2022
22.58
 13,236 23.00 23.08 22.58 2,700 0 0.1
29/09/2022
23.00
 17,100 23.00 23.42 23.00 800 0 0.0
28/09/2022
23.00
 23,600 23.00 23.16 23.00 300 1,100 -0.0
27/09/2022
23.00
 8,408 23.33 23.33 23.00 1,900 0 0.1
26/09/2022
23.33
 1,300 23.58 23.58 22.58 700 0 0.0
23/09/2022
23.58
 3,000 23.00 23.75 23.58 0 200 -0.0
22/09/2022
23.00
 8,500 23.25 23.25 23.00 1,100 0 0.0
21/09/2022
23.25
 4,510 23.42 23.42 23.25 2,100 2,500 -0.0
20/09/2022
23.42
 1,428 23.25 23.42 23.16 1,000 0 0.0
19/09/2022
23.25
 26,800 23.00 23.58 23.00 2,100 0 0.1
16/09/2022
23.00
 4,728 23.50 23.50 23.00 1,000 0 0.0
15/09/2022
23.50
 300 23.25 23.75 23.50 200 0 0.0
14/09/2022
23.25
 1,900 23.42 23.50 23.16 400 0 0.0
13/09/2022
23.42
 3,125 24.00 24.00 23.42 0 0 0
12/09/2022
24.00
 294 24.00 24.00 23.83 0 0 0
09/09/2022
24.00
 300 23.16 24.00 23.42 100 0 0.0
08/09/2022
23.16
 7,200 23.67 23.67 23.16 1,100 0 0.0
07/09/2022
23.67
 10,200 23.58 23.67 23.42 5,400 1,000 0.1
06/09/2022
23.58
 10,000 23.83 23.92 23.58 5,500 5,000 0.0
05/09/2022
23.83
 6,000 23.83 23.92 23.83 3,000 0 0.1
31/08/2022
23.83
 3,400 23.92 24.00 23.83 1,500 0 0.0
30/08/2022
23.92
 4,800 23.92 24.08 23.92 1,900 0 0.1
29/08/2022
23.92
 1,500 24.25 24.25 23.92 500 0 0.0
26/08/2022
24.25
 700 24.08 24.42 24.25 100 0 0.0
25/08/2022
24.08
 47,800 24.34 24.34 23.83 600 2,600 -0.1
24/08/2022
24.34
 6,600 23.83 24.34 24.00 2,400 1,800 0.0
23/08/2022
23.83
 2,700 23.67 23.83 23.67 1,800 400 0.0
22/08/2022
23.67
 1,400 24.25 24.25 23.58 200 0 0.0
19/08/2022
24.25
 300 24.17 24.25 24.25 0 0 0
18/08/2022
24.17
 1,200 24.00 24.17 24.17 500 0 0.0
17/08/2022
24.00
 2,722 24.25 24.34 24.00 1,100 500 0.0
16/08/2022
24.25
 3,000 24.50 24.50 24.25 100 0 0.0
15/08/2022
24.50
 100 24.25 24.50 24.50 0 0 0
12/08/2022
24.25
 1,000 24.34 24.34 24.25 200 0 0.0
11/08/2022
24.34
 2,600 24.50 24.50 24.25 300 0 0.0
10/08/2022
24.50
 100 24.25 24.50 24.50 0 0 0
09/08/2022
24.25
 4,700 24.67 24.67 24.25 600 0 0.0
08/08/2022
24.67
 1,701 24.75 24.92 24.67 1,400 0 0.0
05/08/2022
24.75
 600 24.84 24.84 24.67 0 0 0
04/08/2022
24.84
 1,100 24.59 24.84 24.84 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |