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
(2024-08-20) 		-3.90 -11.40% 1,121,100 3,400 0.1
29
34.20
30.80
2 tháng
(2024-07-22) 		-4.20 -12.17% 3,790,000 79,900 2.6
28.80
35.60
30.80
3 tháng
(2024-06-21) 		-44 -59.22% 9,505,800 85,448 2.9
28.80
74.30
30.80
6 tháng
(2024-03-25) 		5.80 23.67% 12,469,200 50,509 1.7
24.10
74.30
30.80
12 tháng
(2023-09-25) 		5.37 21.54% 13,470,600 64,309 2.0
24.10
74.30
30.80
24 tháng
(2022-09-30) 		6 24.69% 14,106,678 187,743 5.6
21.87
74.30
30.80
36 tháng
(2021-10-05) 		4.65 18.13% 18,091,547 12,943 0.7
21.87
74.30
30.80
60 tháng
(2019-10-16) 		14.72 94.49% 34,442,375 315,034 9.3
13.51
74.30
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2022
28.05
 40,100 28.21 28.21 27.80 5,600 10,700 -0.2
04/04/2022
28.21
 20,800 28.30 28.30 27.88 1,300 9,500 -0.3
01/04/2022
28.30
 9,400 28.55 28.55 27.97 800 0 0.0
31/03/2022
28.55
 12,900 28.30 28.79 28.13 3,100 0 0.1
30/03/2022
28.30
 8,700 28.13 28.30 27.88 600 300 0.0
29/03/2022
28.13
 20,700 27.72 28.30 27.80 900 1,700 -0.0
28/03/2022
27.72
 11,900 27.88 28.96 27.39 400 0 0.0
25/03/2022
27.88
 7,100 27.64 27.88 27.22 800 800 -0
24/03/2022
27.64
 16,100 27.14 27.64 26.97 600 0 0.0
23/03/2022
27.14
 11,800 27.72 27.72 27.14 700 0 0.0
22/03/2022
27.72
 25,920 27.14 27.97 26.31 1,200 600 0.0
21/03/2022
27.14
 28,600 27.64 27.64 27.06 1,000 1,700 -0.0
18/03/2022
27.64
 30,200 27.06 27.64 27.30 0 0 0
17/03/2022
27.06
 54,800 27.30 27.72 26.97 1,600 18,800 -0.6
16/03/2022
27.30
 19,514 28.13 28.13 27.30 4,000 1,200 0.1
15/03/2022
28.13
 8,300 28.21 28.21 28.13 200 0 0.0
14/03/2022
28.21
 10,510 28.96 28.96 27.72 1,200 0 0.0
11/03/2022
28.96
 21,465 29.46 29.46 28.21 1,000 2,300 -0.0
10/03/2022
29.46
 23,509 28.79 29.79 28.13 1,200 500 0.0
09/03/2022
28.79
 31,015 29.29 29.29 28.55 700 600 0.0
08/03/2022
29.29
 93,356 29.79 30.28 29.13 1,500 2,400 -0.0
07/03/2022
29.79
 115,560 27.64 31.19 27.72 10,300 800 0.3
04/03/2022
27.64
 26,600 27.06 27.64 26.97 0 1,400 -0.0
03/03/2022
27.06
 8,700 26.81 27.14 26.89 1,000 300 0.0
02/03/2022
26.81
 72,733 26.48 26.89 26.48 0 2,000 -0.1
01/03/2022
26.48
 5,200 26.89 26.89 26.06 1,400 0 0.0
28/02/2022
26.89
 0 26.89 26.89 26.89 0 0 0
25/02/2022
26.89
 2,700 26.23 26.97 26.81 0 0 0
24/02/2022
26.23
 15,100 26.89 26.89 26.06 200 500 -0.0
23/02/2022
26.89
 15,600 26.06 26.89 25.98 0 300 -0.0
22/02/2022
26.06
 5,938 25.98 26.06 25.90 500 0 0.0
21/02/2022
25.98
 5,944 26.56 26.56 25.82 100 900 -0.0
18/02/2022
26.56
 5,200 26.39 26.64 26.48 1,700 1,500 0.0
17/02/2022
26.39
 10,326 26.06 26.48 26.06 500 0 0.0
16/02/2022
26.06
 7,429 26.15 26.15 25.73 0 2,000 -0.1
15/02/2022
26.15
 6,910 25.73 26.23 25.65 5,800 0 0.2
14/02/2022
25.73
 5,337 26.23 26.31 25.65 200 0 0.0
11/02/2022
26.23
 3,610 25.40 26.23 25.48 1,700 100 0.1
10/02/2022
25.40
 202 26.48 26.48 25.40 200 0 0.0
09/02/2022
26.48
 11,169 26.48 26.48 25.24 2,700 0 0.1
08/02/2022
26.48
 7,600 26.48 26.48 26.48 1,100 0 0.0
07/02/2022
26.48
 30,200 26.48 26.48 26.31 300 0 0.0
28/01/2022
26.48
 8,500 25.65 26.48 25.65 100 0 0.0
27/01/2022
25.65
 100 25.65 25.65 25.65 100 0 0.0
26/01/2022
25.65
 500 24.82 25.65 25.65 0 0 0
25/01/2022
24.82
 6,000 24.82 25.65 24.82 1,500 0 0.0
24/01/2022
24.82
 8,500 25.48 26.06 24.82 2,900 0 0.1
21/01/2022
25.48
 2,000 25.65 26.15 25.48 1,100 0 0.0
20/01/2022
25.65
 5,700 25.65 25.98 24.82 1,300 0 0.0
19/01/2022
25.65
 400 25.98 25.98 25.24 100 0 0.0
18/01/2022
25.98
 6,400 25.65 25.98 24.82 1,500 0 0.0
17/01/2022
25.65
 10,100 26.15 26.15 25.65 0 0 0
14/01/2022
26.15
 10,900 26.15 26.15 26.06 3,300 0 0.1
13/01/2022
26.15
 11,500 26.97 26.97 25.82 5,100 0 0.2
12/01/2022
26.97
 19,418 25.65 27.14 25.65 600 400 0.0
11/01/2022
25.65
 22,800 25.98 25.98 25.48 1,100 5,600 -0.1
10/01/2022
25.98
 44,258 26.89 26.89 25.65 3,100 1,700 0.0
07/01/2022
26.89
 19,801 26.81 27.06 26.81 600 500 0.0
06/01/2022
26.81
 10,036 26.89 27.47 26.64 800 2,400 -0.1
05/01/2022
26.89
 7,200 27.14 27.14 26.89 400 200 0.0
04/01/2022
27.14
 15,010 27.06 27.30 26.56 0 0 0
31/12/2021
27.06
 8,900 26.89 28.88 26.56 1,000 0 0.0
30/12/2021
26.89
 7,703 26.97 27.30 26.89 600 0 0.0
29/12/2021
26.97
 6,500 27.14 27.30 26.89 1,100 0 0.0
28/12/2021
27.14
 8,500 27.30 27.47 27.14 1,600 0 0.1
27/12/2021
27.30
 5,836 27.30 27.30 27.22 700 100 0.0
24/12/2021
27.30
 7,100 27.39 27.64 26.97 200 0 0.0
23/12/2021
27.39
 19,400 27.30 27.39 26.89 7,100 0 0.2
22/12/2021
27.30
 11,100 27.30 27.55 27.06 800 0 0.0
21/12/2021
27.30
 8,100 26.97 27.30 27.14 1,800 1,000 0.0
20/12/2021
26.97
 10,002 27.47 27.55 26.97 4,300 0 0.1
17/12/2021
27.47
 7,800 27.30 27.64 26.89 500 0 0.0
16/12/2021
27.30
 30,400 27.47 27.55 26.81 1,800 2,000 -0.0
15/12/2021
27.47
 21,500 27.72 27.72 27.30 1,100 1,000 0.0
14/12/2021
27.72
 14,900 28.13 28.71 27.64 7,200 2,000 0.2
13/12/2021
28.13
 800 28.30 28.30 27.55 300 0 0.0
10/12/2021
28.30
 37,920 27.30 28.55 27.30 700 0 0.0
09/12/2021
27.30
 2,200 28.21 28.21 27.30 0 1,500 -0.0
08/12/2021
28.21
 9,300 27.55 28.30 27.47 0 0 0
07/12/2021
27.55
 23,200 27.55 28.05 26.89 4,600 500 0.1
06/12/2021
27.55
 4,904 28.13 28.96 27.55 100 0 0.0
03/12/2021
28.13
 40,130 28.96 29.04 28.13 1,800 300 0.1
02/12/2021
28.96
 28,200 27.80 29.13 28.46 1,500 0 0.1
01/12/2021
27.80
 5,301 27.72 28.46 27.80 400 0 0.0
30/11/2021
27.72
 22,600 28.13 28.13 27.55 2,300 0 0.1
29/11/2021
28.13
 5,300 28.21 28.38 27.30 1,300 0 0.0
26/11/2021
28.21
 29,500 28.55 28.55 27.30 300 300 -0
25/11/2021
28.55
 37,440 28.30 28.55 28.13 2,100 300 0.1
24/11/2021
28.30
 17,801 28.96 28.96 28.13 5,200 0 0.2
23/11/2021
28.96
 27,300 28.88 29.62 28.55 200 0 0.0
22/11/2021
28.88
 79,390 30.20 30.45 27.72 15,300 1,200 0.5
19/11/2021
30.20
 96,100 30.95 31.44 28.21 10,700 1,500 0.3
18/11/2021
30.95
 43,523 30.61 33.01 29.95 6,900 200 0.3
17/11/2021
30.61
 123,678 28.55 31.03 30.20 22,600 2,900 0.7
16/11/2021
28.55
 77,000 27.47 28.96 27.30 6,100 1,100 0.2
15/11/2021
27.47
 33,900 27.47 28.46 27.39 0 0 0
12/11/2021
27.47
 17,500 28.46 28.46 27.47 0 1,600 -0.1
11/11/2021
28.46
 56,800 27.06 28.55 26.89 0 400 -0.0
10/11/2021
27.06
 63,010 26.48 27.55 26.39 1,800 100 0.1
09/11/2021
26.48
 18,000 26.15 26.64 26.39 2,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |