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)
11/03/2022
26.91
 21,465 27.37 27.37 26.22 1,000 2,300 -0.0
10/03/2022
27.37
 23,509 26.76 27.68 26.14 1,200 500 0.0
09/03/2022
26.76
 31,015 27.22 27.22 26.52 700 600 0.0
08/03/2022
27.22
 93,356 27.68 28.14 27.06 1,500 2,400 -0.0
07/03/2022
27.68
 115,560 25.68 28.98 25.76 10,300 800 0.3
04/03/2022
25.68
 26,600 25.14 25.68 25.06 0 1,400 -0.0
03/03/2022
25.14
 8,700 24.91 25.22 24.99 1,000 300 0.0
02/03/2022
24.91
 72,733 24.60 24.99 24.60 0 2,000 -0.1
01/03/2022
24.60
 5,200 24.99 24.99 24.22 1,400 0 0.0
28/02/2022
24.99
 0 24.99 24.99 24.99 0 0 0
25/02/2022
24.99
 2,700 24.37 25.06 24.91 0 0 0
24/02/2022
24.37
 15,100 24.99 24.99 24.22 200 500 -0.0
23/02/2022
24.99
 15,600 24.22 24.99 24.14 0 300 -0.0
22/02/2022
24.22
 5,938 24.14 24.22 24.06 500 0 0.0
21/02/2022
24.14
 5,944 24.68 24.68 23.99 100 900 -0.0
18/02/2022
24.68
 5,200 24.53 24.76 24.60 1,700 1,500 0.0
17/02/2022
24.53
 10,326 24.22 24.60 24.22 500 0 0.0
16/02/2022
24.22
 7,429 24.29 24.29 23.91 0 2,000 -0.1
15/02/2022
24.29
 6,910 23.91 24.37 23.83 5,800 0 0.2
14/02/2022
23.91
 5,337 24.37 24.45 23.83 200 0 0.0
11/02/2022
24.37
 3,610 23.60 24.37 23.68 1,700 100 0.1
10/02/2022
23.60
 202 24.60 24.60 23.60 200 0 0.0
09/02/2022
24.60
 11,169 24.60 24.60 23.45 2,700 0 0.1
08/02/2022
24.60
 7,600 24.60 24.60 24.60 1,100 0 0.0
07/02/2022
24.60
 30,200 24.60 24.60 24.45 300 0 0.0
28/01/2022
24.60
 8,500 23.83 24.60 23.83 100 0 0.0
27/01/2022
23.83
 100 23.83 23.83 23.83 100 0 0.0
26/01/2022
23.83
 500 23.06 23.83 23.83 0 0 0
25/01/2022
23.06
 6,000 23.06 23.83 23.06 1,500 0 0.0
24/01/2022
23.06
 8,500 23.68 24.22 23.06 2,900 0 0.1
21/01/2022
23.68
 2,000 23.83 24.29 23.68 1,100 0 0.0
20/01/2022
23.83
 5,700 23.83 24.14 23.06 1,300 0 0.0
19/01/2022
23.83
 400 24.14 24.14 23.45 100 0 0.0
18/01/2022
24.14
 6,400 23.83 24.14 23.06 1,500 0 0.0
17/01/2022
23.83
 10,100 24.29 24.29 23.83 0 0 0
14/01/2022
24.29
 10,900 24.29 24.29 24.22 3,300 0 0.1
13/01/2022
24.29
 11,500 25.06 25.06 23.99 5,100 0 0.2
12/01/2022
25.06
 19,418 23.83 25.22 23.83 600 400 0.0
11/01/2022
23.83
 22,800 24.14 24.14 23.68 1,100 5,600 -0.1
10/01/2022
24.14
 44,258 24.99 24.99 23.83 3,100 1,700 0.0
07/01/2022
24.99
 19,801 24.91 25.14 24.91 600 500 0.0
06/01/2022
24.91
 10,036 24.99 25.52 24.76 800 2,400 -0.1
05/01/2022
24.99
 7,200 25.22 25.22 24.99 400 200 0.0
04/01/2022
25.22
 15,010 25.14 25.37 24.68 0 0 0
31/12/2021
25.14
 8,900 24.99 26.83 24.68 1,000 0 0.0
30/12/2021
24.99
 7,703 25.06 25.37 24.99 600 0 0.0
29/12/2021
25.06
 6,500 25.22 25.37 24.99 1,100 0 0.0
28/12/2021
25.22
 8,500 25.37 25.52 25.22 1,600 0 0.1
27/12/2021
25.37
 5,836 25.37 25.37 25.29 700 100 0.0
24/12/2021
25.37
 7,100 25.45 25.68 25.06 200 0 0.0
23/12/2021
25.45
 19,400 25.37 25.45 24.99 7,100 0 0.2
22/12/2021
25.37
 11,100 25.37 25.60 25.14 800 0 0.0
21/12/2021
25.37
 8,100 25.06 25.37 25.22 1,800 1,000 0.0
20/12/2021
25.06
 10,002 25.52 25.60 25.06 4,300 0 0.1
17/12/2021
25.52
 7,800 25.37 25.68 24.99 500 0 0.0
16/12/2021
25.37
 30,400 25.52 25.60 24.91 1,800 2,000 -0.0
15/12/2021
25.52
 21,500 25.76 25.76 25.37 1,100 1,000 0.0
14/12/2021
25.76
 14,900 26.14 26.68 25.68 7,200 2,000 0.2
13/12/2021
26.14
 800 26.29 26.29 25.60 300 0 0.0
10/12/2021
26.29
 37,920 25.37 26.52 25.37 700 0 0.0
09/12/2021
25.37
 2,200 26.22 26.22 25.37 0 1,500 -0.0
08/12/2021
26.22
 9,300 25.60 26.29 25.52 0 0 0
07/12/2021
25.60
 23,200 25.60 26.06 24.99 4,600 500 0.1
06/12/2021
25.60
 4,904 26.14 26.91 25.60 100 0 0.0
03/12/2021
26.14
 40,130 26.91 26.99 26.14 1,800 300 0.1
02/12/2021
26.91
 28,200 25.83 27.06 26.45 1,500 0 0.1
01/12/2021
25.83
 5,301 25.76 26.45 25.83 400 0 0.0
30/11/2021
25.76
 22,600 26.14 26.14 25.60 2,300 0 0.1
29/11/2021
26.14
 5,300 26.22 26.37 25.37 1,300 0 0.0
26/11/2021
26.22
 29,500 26.52 26.52 25.37 300 300 -0
25/11/2021
26.52
 37,440 26.29 26.52 26.14 2,100 300 0.1
24/11/2021
26.29
 17,801 26.91 26.91 26.14 5,200 0 0.2
23/11/2021
26.91
 27,300 26.83 27.52 26.52 200 0 0.0
22/11/2021
26.83
 79,390 28.06 28.29 25.76 15,300 1,200 0.5
19/11/2021
28.06
 96,100 28.75 29.22 26.22 10,700 1,500 0.3
18/11/2021
28.75
 43,523 28.45 30.68 27.83 6,900 200 0.3
17/11/2021
28.45
 123,678 26.52 28.83 28.06 22,600 2,900 0.7
16/11/2021
26.52
 77,000 25.52 26.91 25.37 6,100 1,100 0.2
15/11/2021
25.52
 33,900 25.52 26.45 25.45 0 0 0
12/11/2021
25.52
 17,500 26.45 26.45 25.52 0 1,600 -0.1
11/11/2021
26.45
 56,800 25.14 26.52 24.99 0 400 -0.0
10/11/2021
25.14
 63,010 24.60 25.60 24.53 1,800 100 0.1
09/11/2021
24.60
 18,000 24.29 24.76 24.53 2,100 100 0.1
08/11/2021
24.29
 23,200 24.76 25.14 24.22 1,900 3,600 -0.1
05/11/2021
24.76
 6,400 24.91 25.14 24.37 0 100 -0.0
04/11/2021
24.91
 35,600 24.76 24.91 24.37 900 18,300 -0.6
03/11/2021
24.76
 21,120 25.14 25.29 24.76 1,100 100 0.0
02/11/2021
25.14
 43,900 24.91 25.29 24.68 500 11,100 -0.3
01/11/2021
24.91
 32,230 25.06 25.06 24.68 1,800 200 0.1
29/10/2021
25.06
 31,150 25.14 25.29 24.60 100 0 0.0
28/10/2021
25.14
 10,700 25.37 25.37 24.60 0 0 0
27/10/2021
25.37
 17,900 25.06 25.52 24.83 200 0 0.0
26/10/2021
25.06
 4,500 25.60 25.60 25.06 400 300 0.0
25/10/2021
25.60
 16,100 25.52 25.60 25.06 0 1,700 -0.1
22/10/2021
25.52
 17,000 25.29 25.76 25.22 200 1,400 -0.0
21/10/2021
25.29
 6,400 25.14 26.37 25.29 0 0 0
20/10/2021
25.14
 24,600 25.22 25.83 25.14 1,300 0 0.0
19/10/2021
25.22
 11,700 25.76 25.99 25.14 1,200 600 0.0
18/10/2021
25.76
 19,400 25.60 25.99 24.99 200 1,200 -0.0
15/10/2021
25.60
 20,700 26.14 26.14 25.37 3,700 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |