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)
14/10/2021
26.14
 12,600 26.14 26.14 25.83 1,100 2,300 -0.0
13/10/2021
26.14
 24,900 25.29 26.83 25.37 7,600 1,300 0.2
12/10/2021
25.29
 37,600 25.45 25.68 25.22 3,000 3,100 -0.0
11/10/2021
25.45
 48,100 25.83 25.99 25.37 2,400 800 0.1
08/10/2021
25.83
 17,600 26.22 26.52 25.76 0 0 0
07/10/2021
26.22
 60,700 25.37 26.45 25.60 0 4,500 -0.2
06/10/2021
25.37
 104,800 23.83 25.37 23.91 2,600 7,700 -0.2
05/10/2021
23.83
 14,100 23.83 23.99 23.76 200 4,800 -0.1
04/10/2021
23.83
 31,310 23.76 23.83 23.68 0 13,400 -0.4
01/10/2021
23.76
 3,231 23.99 24.14 23.68 400 200 0.0
30/09/2021
23.99
 7,200 23.83 24.22 23.83 1,000 1,500 -0.0
29/09/2021
23.83
 28,210 24.06 24.37 23.76 11,200 100 0.3
28/09/2021
24.06
 13,400 23.60 24.06 23.68 4,100 100 0.1
27/09/2021
23.60
 26,708 23.76 24.45 23.60 11,300 0 0.3
24/09/2021
23.76
 10,556 23.68 24.29 23.68 2,000 200 0.1
23/09/2021
23.68
 41,200 23.60 24.60 23.60 8,800 5,000 0.1
22/09/2021
23.60
 9,310 23.83 24.22 23.60 100 0 0.0
21/09/2021
23.83
 45,105 23.99 23.99 23.37 9,100 1,500 0.2
20/09/2021
23.99
 43,610 24.22 24.22 23.68 1,000 0 0.0
17/09/2021
24.22
 31,300 24.91 24.91 24.22 400 0 0.0
16/09/2021
24.91
 8,910 24.91 25.37 24.76 0 1,500 -0.0
15/09/2021
24.91
 64,900 24.06 25.06 24.22 3,400 1,400 0.1
14/09/2021
24.06
 85,710 23.60 24.29 23.83 7,600 0 0.2
13/09/2021
23.60
 32,500 23.53 23.83 23.53 6,800 300 0.2
10/09/2021
23.53
 22,606 23.99 23.99 23.53 8,200 12,900 -0.1
09/09/2021
23.99
 9,500 23.37 24.37 23.45 0 0 0
08/09/2021
23.37
 43,000 23.60 23.68 23.30 23,700 0 0.7
07/09/2021
23.60
 39,006 23.83 24.06 23.14 11,300 4,000 0.2
06/09/2021
23.83
 8,900 24.22 24.22 23.83 2,800 0 0.1
01/09/2021
24.22
 27,300 23.99 24.22 23.53 11,000 0 0.3
31/08/2021
23.99
 99,911 22.60 24.14 22.37 29,100 0 0.9
30/08/2021
22.60
 63,100 22.14 22.91 22.22 4,000 8,400 -0.1
27/08/2021
22.14
 39,554 22.07 22.60 22.14 600 17,900 -0.5
26/08/2021
22.07
 22,750 21.91 23.53 22.07 200 100 0.0
25/08/2021
21.91
 13,900 21.53 21.99 21.53 0 0 0
24/08/2021
21.53
 16,550 21.60 21.60 21.30 200 3,800 -0.1
23/08/2021
21.60
 76,505 21.99 22.30 21.60 39,800 0 1.1
20/08/2021
21.99
 55,500 22.30 22.60 21.99 24,500 1,000 0.7
19/08/2021
22.30
 29,200 22.37 22.68 22.30 13,800 4,200 0.3
18/08/2021
22.37
 12,700 22.07 22.53 21.99 1,700 0 0.0
17/08/2021
22.07
 59,100 21.99 22.30 21.83 24,600 20,000 0.1
16/08/2021
21.99
 36,000 21.76 22.22 21.83 20,000 20,000 0
13/08/2021
21.76
 18,900 22.07 22.22 21.76 4,800 0 0.1
12/08/2021
22.07
 18,900 21.60 22.07 21.60 2,500 0 0.1
11/08/2021
21.60
 55,639 21.30 22.22 21.30 5,100 0 0.1
10/08/2021
21.30
 32,203 20.99 21.30 20.91 10,503 0 0.3
09/08/2021
20.99
 26,800 20.91 21.30 20.84 1,200 0 0.0
06/08/2021
20.91
 28,200 21.30 21.30 20.76 2,500 3,600 -0.0
05/08/2021
21.30
 500 21.14 21.30 20.53 0 0 0
04/08/2021
21.14
 23,000 20.91 21.14 20.99 200 200 0
03/08/2021
20.91
 36,500 20.91 21.22 20.91 100 0 0.0
02/08/2021
20.91
 8,500 20.84 21.14 20.91 400 0 0.0
30/07/2021
20.84
 15,000 20.91 21.22 20.84 200 0 0.0
29/07/2021
20.91
 27,187 20.99 21.30 20.68 470 3 0.0
28/07/2021
20.99
 1,500 20.99 21.14 20.99 100 0 0.0
27/07/2021
20.99
 13,000 21.14 21.14 20.91 0 100 -0.0
26/07/2021
21.14
 5,300 21.14 21.14 20.60 100 1,000 -0.0
23/07/2021
21.14
 14,203 21.14 21.30 21.14 203 0 0.0
22/07/2021
21.14
 21,300 21.45 21.45 20.76 0 0 0
21/07/2021
21.45
 16,000 21.83 21.83 20.99 2,200 0 0.1
20/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
20/07/2021
21.83
 13,000 21.76 22.30 20.84 0 0 0
19/07/2021
21.76
 96,300 22.11 22.25 21.40 1,000 0 0.0
16/07/2021
22.11
 34,100 22.46 22.46 21.90 0 0 0
15/07/2021
22.46
 26,031 22.25 22.46 21.90 600 500 0.0
14/07/2021
22.25
 50,400 22.39 22.82 22.04 400 700 -0.0
13/07/2021
22.39
 36,400 21.90 22.61 22.04 0 0 0
12/07/2021
21.90
 98,820 21.90 22.18 20.91 200 1,000 -0.0
09/07/2021
21.90
 27,753 22.11 22.11 21.55 0 0 0
08/07/2021
22.11
 22,200 21.90 22.25 21.90 0 1,000 -0.0
07/07/2021
21.90
 61,400 21.90 22.25 21.26 0 14,500 -0.5
06/07/2021
21.90
 31,700 22.32 22.32 21.83 0 9,100 -0.3
05/07/2021
22.32
 28,600 22.25 22.46 21.97 0 0 0
02/07/2021
22.25
 26,050 22.46 22.61 22.25 0 1,000 -0.0
01/07/2021
22.46
 30,303 22.18 22.61 22.18 0 1,500 -0.0
30/06/2021
22.18
 17,930 22.11 22.61 21.97 0 0 0
29/06/2021
22.11
 27,450 21.90 22.11 21.90 1,500 0 0.0
28/06/2021
21.90
 29,000 21.90 21.90 21.55 5,000 200 0.1
25/06/2021
21.90
 9,702 21.90 22.61 21.83 2,000 0 0.1
24/06/2021
21.90
 5,966 21.90 22.04 21.83 300 0 0.0
23/06/2021
21.90
 42,438 21.76 22.18 21.69 0 0 0
22/06/2021
21.76
 52,865 21.69 22.25 21.26 1,300 0 0.0
21/06/2021
21.69
 23,200 21.76 21.83 21.26 200 0 0
18/06/2021
21.76
 29,702 21.40 21.76 18.93 0 0 0
17/06/2021
21.40
 5,000 21.26 21.55 21.19 0 0 0
16/06/2021
21.26
 10,700 21.55 21.90 21.19 100 0 0.0
15/06/2021
21.55
 5,507 21.55 21.55 21.40 100 0 0.0
14/06/2021
21.55
 11,800 21.55 21.90 21.33 0 200 -0.0
11/06/2021
21.55
 10,902 21.40 21.55 21.26 0 0 0
10/06/2021
21.40
 19,910 21.40 21.47 21.19 0 0 0
09/06/2021
21.40
 9,800 21.19 21.62 21.19 0 0 0
08/06/2021
21.19
 17,400 21.05 22.18 21.19 1,000 0 0.0
07/06/2021
21.05
 56,648 21.33 22.18 20.98 500 0 0.0
04/06/2021
21.33
 44,832 21.05 21.33 20.91 0 0 0
03/06/2021
21.05
 37,200 21.05 21.26 20.77 1,800 700 0.0
02/06/2021
21.05
 17,200 20.91 21.05 20.84 0 0 0
01/06/2021
20.91
 16,982 21.05 21.05 20.84 0 0 0
31/05/2021
21.05
 11,400 21.12 21.12 20.91 0 200 -0.0
28/05/2021
21.12
 22,900 20.84 21.19 20.77 0 0 0
27/05/2021
20.84
 61,900 20.91 21.05 20.06 0 0 0
26/05/2021
20.91
 35,000 20.91 20.91 20.70 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |