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)
08/11/2021
26.15
 23,200 26.64 27.06 26.06 1,900 3,600 -0.1
05/11/2021
26.64
 6,400 26.81 27.06 26.23 0 100 -0.0
04/11/2021
26.81
 35,600 26.64 26.81 26.23 900 18,300 -0.6
03/11/2021
26.64
 21,120 27.06 27.22 26.64 1,100 100 0.0
02/11/2021
27.06
 43,900 26.81 27.22 26.56 500 11,100 -0.3
01/11/2021
26.81
 32,230 26.97 26.97 26.56 1,800 200 0.1
29/10/2021
26.97
 31,150 27.06 27.22 26.48 100 0 0.0
28/10/2021
27.06
 10,700 27.30 27.30 26.48 0 0 0
27/10/2021
27.30
 17,900 26.97 27.47 26.73 200 0 0.0
26/10/2021
26.97
 4,500 27.55 27.55 26.97 400 300 0.0
25/10/2021
27.55
 16,100 27.47 27.55 26.97 0 1,700 -0.1
22/10/2021
27.47
 17,000 27.22 27.72 27.14 200 1,400 -0.0
21/10/2021
27.22
 6,400 27.06 28.38 27.22 0 0 0
20/10/2021
27.06
 24,600 27.14 27.80 27.06 1,300 0 0.0
19/10/2021
27.14
 11,700 27.72 27.97 27.06 1,200 600 0.0
18/10/2021
27.72
 19,400 27.55 27.97 26.89 200 1,200 -0.0
15/10/2021
27.55
 20,700 28.13 28.13 27.30 3,700 1,100 0.1
14/10/2021
28.13
 12,600 28.13 28.13 27.80 1,100 2,300 -0.0
13/10/2021
28.13
 24,900 27.22 28.88 27.30 7,600 1,300 0.2
12/10/2021
27.22
 37,600 27.39 27.64 27.14 3,000 3,100 -0.0
11/10/2021
27.39
 48,100 27.80 27.97 27.30 2,400 800 0.1
08/10/2021
27.80
 17,600 28.21 28.55 27.72 0 0 0
07/10/2021
28.21
 60,700 27.30 28.46 27.55 0 4,500 -0.2
06/10/2021
27.30
 104,800 25.65 27.30 25.73 2,600 7,700 -0.2
05/10/2021
25.65
 14,100 25.65 25.82 25.57 200 4,800 -0.1
04/10/2021
25.65
 31,310 25.57 25.65 25.48 0 13,400 -0.4
01/10/2021
25.57
 3,231 25.82 25.98 25.48 400 200 0.0
30/09/2021
25.82
 7,200 25.65 26.06 25.65 1,000 1,500 -0.0
29/09/2021
25.65
 28,210 25.90 26.23 25.57 11,200 100 0.3
28/09/2021
25.90
 13,400 25.40 25.90 25.48 4,100 100 0.1
27/09/2021
25.40
 26,708 25.57 26.31 25.40 11,300 0 0.3
24/09/2021
25.57
 10,556 25.48 26.15 25.48 2,000 200 0.1
23/09/2021
25.48
 41,200 25.40 26.48 25.40 8,800 5,000 0.1
22/09/2021
25.40
 9,310 25.65 26.06 25.40 100 0 0.0
21/09/2021
25.65
 45,105 25.82 25.82 25.15 9,100 1,500 0.2
20/09/2021
25.82
 43,610 26.06 26.06 25.48 1,000 0 0.0
17/09/2021
26.06
 31,300 26.81 26.81 26.06 400 0 0.0
16/09/2021
26.81
 8,910 26.81 27.30 26.64 0 1,500 -0.0
15/09/2021
26.81
 64,900 25.90 26.97 26.06 3,400 1,400 0.1
14/09/2021
25.90
 85,710 25.40 26.15 25.65 7,600 0 0.2
13/09/2021
25.40
 32,500 25.32 25.65 25.32 6,800 300 0.2
10/09/2021
25.32
 22,606 25.82 25.82 25.32 8,200 12,900 -0.1
09/09/2021
25.82
 9,500 25.15 26.23 25.24 0 0 0
08/09/2021
25.15
 43,000 25.40 25.48 25.07 23,700 0 0.7
07/09/2021
25.40
 39,006 25.65 25.90 24.91 11,300 4,000 0.2
06/09/2021
25.65
 8,900 26.06 26.06 25.65 2,800 0 0.1
01/09/2021
26.06
 27,300 25.82 26.06 25.32 11,000 0 0.3
31/08/2021
25.82
 99,911 24.33 25.98 24.08 29,100 0 0.9
30/08/2021
24.33
 63,100 23.83 24.66 23.91 4,000 8,400 -0.1
27/08/2021
23.83
 39,554 23.75 24.33 23.83 600 17,900 -0.5
26/08/2021
23.75
 22,750 23.58 25.32 23.75 200 100 0.0
25/08/2021
23.58
 13,900 23.17 23.66 23.17 0 0 0
24/08/2021
23.17
 16,550 23.25 23.25 22.92 200 3,800 -0.1
23/08/2021
23.25
 76,505 23.66 24.00 23.25 39,800 0 1.1
20/08/2021
23.66
 55,500 24.00 24.33 23.66 24,500 1,000 0.7
19/08/2021
24.00
 29,200 24.08 24.41 24.00 13,800 4,200 0.3
18/08/2021
24.08
 12,700 23.75 24.24 23.66 1,700 0 0.0
17/08/2021
23.75
 59,100 23.66 24.00 23.50 24,600 20,000 0.1
16/08/2021
23.66
 36,000 23.42 23.91 23.50 20,000 20,000 0
13/08/2021
23.42
 18,900 23.75 23.91 23.42 4,800 0 0.1
12/08/2021
23.75
 18,900 23.25 23.75 23.25 2,500 0 0.1
11/08/2021
23.25
 55,639 22.92 23.91 22.92 5,100 0 0.1
10/08/2021
22.92
 32,203 22.59 22.92 22.51 10,503 0 0.3
09/08/2021
22.59
 26,800 22.51 22.92 22.42 1,200 0 0.0
06/08/2021
22.51
 28,200 22.92 22.92 22.34 2,500 3,600 -0.0
05/08/2021
22.92
 500 22.75 22.92 22.09 0 0 0
04/08/2021
22.75
 23,000 22.51 22.75 22.59 200 200 0
03/08/2021
22.51
 36,500 22.51 22.84 22.51 100 0 0.0
02/08/2021
22.51
 8,500 22.42 22.75 22.51 400 0 0.0
30/07/2021
22.42
 15,000 22.51 22.84 22.42 200 0 0.0
29/07/2021
22.51
 27,187 22.59 22.92 22.26 470 3 0.0
28/07/2021
22.59
 1,500 22.59 22.75 22.59 100 0 0.0
27/07/2021
22.59
 13,000 22.75 22.75 22.51 0 100 -0.0
26/07/2021
22.75
 5,300 22.75 22.75 22.17 100 1,000 -0.0
23/07/2021
22.75
 14,203 22.75 22.92 22.75 203 0 0.0
22/07/2021
22.75
 21,300 23.08 23.08 22.34 0 0 0
21/07/2021
23.08
 16,000 23.50 23.50 22.59 2,200 0 0.1
20/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
20/07/2021
23.50
 13,000 23.42 24.00 22.42 0 0 0
19/07/2021
23.42
 96,300 23.80 23.95 23.04 1,000 0 0.0
16/07/2021
23.80
 34,100 24.18 24.18 23.57 0 0 0
15/07/2021
24.18
 26,031 23.95 24.18 23.57 600 500 0.0
14/07/2021
23.95
 50,400 24.10 24.56 23.72 400 700 -0.0
13/07/2021
24.10
 36,400 23.57 24.33 23.72 0 0 0
12/07/2021
23.57
 98,820 23.57 23.87 22.50 200 1,000 -0.0
09/07/2021
23.57
 27,753 23.80 23.80 23.19 0 0 0
08/07/2021
23.80
 22,200 23.57 23.95 23.57 0 1,000 -0.0
07/07/2021
23.57
 61,400 23.57 23.95 22.88 0 14,500 -0.5
06/07/2021
23.57
 31,700 24.02 24.02 23.49 0 9,100 -0.3
05/07/2021
24.02
 28,600 23.95 24.18 23.64 0 0 0
02/07/2021
23.95
 26,050 24.18 24.33 23.95 0 1,000 -0.0
01/07/2021
24.18
 30,303 23.87 24.33 23.87 0 1,500 -0.0
30/06/2021
23.87
 17,930 23.80 24.33 23.64 0 0 0
29/06/2021
23.80
 27,450 23.57 23.80 23.57 1,500 0 0.0
28/06/2021
23.57
 29,000 23.57 23.57 23.19 5,000 200 0.1
25/06/2021
23.57
 9,702 23.57 24.33 23.49 2,000 0 0.1
24/06/2021
23.57
 5,966 23.57 23.72 23.49 300 0 0.0
23/06/2021
23.57
 42,438 23.42 23.87 23.34 0 0 0
22/06/2021
23.42
 52,865 23.34 23.95 22.88 1,300 0 0.0
21/06/2021
23.34
 23,200 23.42 23.49 22.88 200 0 0
18/06/2021
23.42
 29,702 23.04 23.42 20.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |