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)
03/08/2022
24.59
 8,800 24.59 24.59 24.17 3,500 5,200 -0.0
02/08/2022
24.59
 7,700 24.92 25.09 24.50 1,400 0 0.0
01/08/2022
24.92
 21,013 24.59 25.00 24.42 5,200 0 0.2
29/07/2022
24.59
 12,600 24.25 25.09 24.59 100 0 0.0
28/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2022
24.25
 31,200 23.83 25.42 24.25 7,900 500 0.2
27/07/2022
23.83
 15,100 24.06 24.22 23.83 600 0 0.0
26/07/2022
24.06
 13,800 23.91 24.29 24.06 0 0 0
25/07/2022
23.91
 10,200 23.91 26.91 23.83 1,500 100 0.0
22/07/2022
23.91
 8,436 24.06 24.14 23.76 100 500 -0.0
21/07/2022
24.06
 4,800 23.91 24.22 23.91 0 500 -0.0
20/07/2022
23.91
 6,900 23.83 24.22 22.68 0 600 -0.0
19/07/2022
23.83
 18,300 23.83 24.22 23.83 500 14,100 -0.4
18/07/2022
23.83
 21,512 23.06 23.91 23.76 500 17,400 -0.5
15/07/2022
23.06
 5,200 23.06 23.45 23.06 0 4,300 -0.1
14/07/2022
23.06
 26,600 23.83 23.83 23.06 100 25,400 -0.8
13/07/2022
23.83
 100 23.45 23.83 23.83 0 0 0
12/07/2022
23.45
 13,400 22.76 23.45 22.53 0 8,200 -0.2
11/07/2022
22.76
 6,600 22.76 22.76 22.60 100 5,800 -0.2
08/07/2022
22.76
 100 22.45 22.76 22.76 100 0 0.0
07/07/2022
22.45
 5,500 22.68 22.68 22.45 4,900 4,400 0.0
06/07/2022
22.68
 800 23.06 23.06 22.68 0 800 -0.0
05/07/2022
23.06
 300 22.91 23.06 23.06 0 0 0
04/07/2022
22.91
 3,800 23.06 23.14 22.83 500 2,500 -0.1
01/07/2022
23.06
 300 22.83 23.06 23.06 0 0 0
30/06/2022
22.83
 20,700 23.06 23.22 22.60 14,300 6,100 0.2
29/06/2022
23.06
 3,600 23.14 23.14 22.60 100 2,000 -0.1
28/06/2022
23.14
 5,100 22.99 23.14 22.30 0 0 0
27/06/2022
22.99
 3,500 23.06 23.22 22.99 100 1,800 -0.1
24/06/2022
23.06
 8,100 23.06 23.06 23.06 1,000 1,100 -0.0
23/06/2022
23.06
 300 23.06 23.06 23.06 0 0 0
22/06/2022
23.06
 1,300 23.06 23.14 23.06 100 300 -0.0
21/06/2022
23.06
 8,200 22.99 23.06 22.91 0 1,400 -0.0
20/06/2022
22.99
 2,700 23.30 23.30 22.91 0 2,100 -0.1
17/06/2022
23.30
 8,900 22.91 23.30 22.83 0 3,000 -0.1
16/06/2022
22.91
 2,100 22.83 24.53 22.91 400 0 0.0
15/06/2022
22.83
 6,900 23.06 23.14 22.83 100 0 0.0
14/06/2022
23.06
 912 23.06 23.22 23.06 0 300 -0.0
13/06/2022
23.06
 16,400 24.29 24.29 23.06 400 9,400 -0.3
10/06/2022
24.29
 1,500 23.83 24.29 23.14 500 0 0.0
09/06/2022
23.83
 3,300 23.68 24.14 23.45 0 0 0
08/06/2022
23.68
 2,700 23.14 23.76 23.14 0 0 0
07/06/2022
23.14
 2,200 23.53 23.53 23.06 0 0 0
06/06/2022
23.53
 6,500 23.22 23.53 23.53 0 6,500 -0.2
03/06/2022
23.22
 13,200 23.83 23.83 23.06 0 2,600 -0.1
02/06/2022
23.83
 1,700 24.14 25.06 23.83 100 200 -0.0
01/06/2022
24.14
 100 23.53 24.14 24.14 0 0 0
31/05/2022
23.53
 3,700 23.53 23.53 23.53 0 0 0
30/05/2022
23.53
 2,800 24.14 24.14 23.53 0 0 0
27/05/2022
24.14
 16,700 24.22 24.22 23.45 0 10,900 -0.3
26/05/2022
24.22
 14,800 24.06 24.22 23.45 0 9,000 -0.3
25/05/2022
24.06
 500 24.06 24.14 24.06 0 0 0
24/05/2022
24.06
 600 24.53 24.53 23.83 0 100 -0.0
23/05/2022
24.53
 300 23.14 25.29 24.53 0 0 0
20/05/2022
23.14
 2,416 23.45 23.45 23.14 100 2,000 -0.1
19/05/2022
23.45
 1,900 24.37 24.37 23.45 100 1,400 -0.0
18/05/2022
24.37
 200 23.45 24.45 24.37 100 0 0.0
17/05/2022
23.45
 45,902 23.06 23.45 22.99 2,300 36,900 -1.0
16/05/2022
23.06
 3,100 23.06 23.06 22.30 0 1,300 -0.0
13/05/2022
23.06
 5,000 23.06 23.06 22.07 0 500 -0.0
12/05/2022
23.06
 41,703 23.06 23.06 22.91 0 31,300 -0.9
11/05/2022
23.06
 20,606 23.06 23.06 22.76 300 15,500 -0.5
10/05/2022
23.06
 32,700 23.06 23.30 22.76 100 20,000 -0.6
09/05/2022
23.06
 46,226 22.83 23.45 22.76 700 14,300 -0.4
06/05/2022
22.83
 46,400 22.76 23.06 22.76 400 0 0.0
05/05/2022
22.76
 10,700 23.06 23.83 22.76 100 8,000 -0.2
04/05/2022
23.06
 3,200 23.83 23.83 23.06 400 500 -0.0
29/04/2022
23.83
 1,400 22.99 24.53 22.99 100 0 0.0
28/04/2022
22.99
 31,400 22.99 23.45 22.99 100 0 0.0
27/04/2022
22.99
 11,000 23.45 23.45 22.91 300 7,000 -0.2
26/04/2022
23.45
 27,100 22.30 23.45 22.53 0 5,000 -0.1
25/04/2022
22.30
 20,003 23.06 24.14 22.30 3,500 1,000 0.1
22/04/2022
23.06
 51,800 23.91 25.14 23.06 200 29,100 -0.9
21/04/2022
23.91
 2,200 23.91 24.60 23.91 0 0 0
20/04/2022
23.91
 24,100 24.14 24.14 23.83 1,400 12,600 -0.3
19/04/2022
24.14
 7,500 24.53 24.53 24.14 0 0 0
18/04/2022
24.53
 50,900 25.37 25.37 23.83 0 0 0
15/04/2022
25.37
 2,100 24.83 25.37 24.60 0 0 0
14/04/2022
24.83
 5,200 25.29 25.29 24.83 200 0 0.0
13/04/2022
25.29
 9,116 25.37 25.45 24.83 0 200 -0.0
12/04/2022
25.37
 6,900 25.83 25.83 25.37 2,800 0 0.1
08/04/2022
25.83
 16,500 25.91 25.91 25.76 8,700 0 0.3
07/04/2022
25.91
 7,300 25.91 26.14 25.91 1,000 900 0.0
06/04/2022
25.91
 11,800 26.06 26.06 25.91 0 5,000 -0.2
05/04/2022
26.06
 40,100 26.22 26.22 25.83 5,600 10,700 -0.2
04/04/2022
26.22
 20,800 26.29 26.29 25.91 1,300 9,500 -0.3
01/04/2022
26.29
 9,400 26.52 26.52 25.99 800 0 0.0
31/03/2022
26.52
 12,900 26.29 26.76 26.14 3,100 0 0.1
30/03/2022
26.29
 8,700 26.14 26.29 25.91 600 300 0.0
29/03/2022
26.14
 20,700 25.76 26.29 25.83 900 1,700 -0.0
28/03/2022
25.76
 11,900 25.91 26.91 25.45 400 0 0.0
25/03/2022
25.91
 7,100 25.68 25.91 25.29 800 800 -0
24/03/2022
25.68
 16,100 25.22 25.68 25.06 600 0 0.0
23/03/2022
25.22
 11,800 25.76 25.76 25.22 700 0 0.0
22/03/2022
25.76
 25,920 25.22 25.99 24.45 1,200 600 0.0
21/03/2022
25.22
 28,600 25.68 25.68 25.14 1,000 1,700 -0.0
18/03/2022
25.68
 30,200 25.14 25.68 25.37 0 0 0
17/03/2022
25.14
 54,800 25.37 25.76 25.06 1,600 18,800 -0.6
16/03/2022
25.37
 19,514 26.14 26.14 25.37 4,000 1,200 0.1
15/03/2022
26.14
 8,300 26.22 26.22 26.14 200 0 0.0
14/03/2022
26.22
 10,510 26.91 26.91 25.76 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |