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)
17/06/2021
23.04
 5,000 22.88 23.19 22.81 0 0 0
16/06/2021
22.88
 10,700 23.19 23.57 22.81 100 0 0.0
15/06/2021
23.19
 5,507 23.19 23.19 23.04 100 0 0.0
14/06/2021
23.19
 11,800 23.19 23.57 22.96 0 200 -0.0
11/06/2021
23.19
 10,902 23.04 23.19 22.88 0 0 0
10/06/2021
23.04
 19,910 23.04 23.11 22.81 0 0 0
09/06/2021
23.04
 9,800 22.81 23.26 22.81 0 0 0
08/06/2021
22.81
 17,400 22.66 23.87 22.81 1,000 0 0.0
07/06/2021
22.66
 56,648 22.96 23.87 22.58 500 0 0.0
04/06/2021
22.96
 44,832 22.66 22.96 22.50 0 0 0
03/06/2021
22.66
 37,200 22.66 22.88 22.35 1,800 700 0.0
02/06/2021
22.66
 17,200 22.50 22.66 22.43 0 0 0
01/06/2021
22.50
 16,982 22.66 22.66 22.43 0 0 0
31/05/2021
22.66
 11,400 22.73 22.73 22.50 0 200 -0.0
28/05/2021
22.73
 22,900 22.43 22.81 22.35 0 0 0
27/05/2021
22.43
 61,900 22.50 22.66 21.59 0 0 0
26/05/2021
22.50
 35,000 22.50 22.50 22.28 0 900 -0.0
25/05/2021
22.50
 2,000 22.35 22.50 22.35 0 300 -0.0
24/05/2021
22.35
 17,200 22.28 22.43 22.35 0 0 0
21/05/2021
22.28
 29,400 22.35 22.66 22.12 800 300 0.0
20/05/2021
22.35
 43,900 22.12 22.35 22.05 0 0 0
19/05/2021
22.12
 14,064 22.05 22.28 21.97 100 0 0.0
18/05/2021
22.05
 48,200 21.52 22.05 21.44 0 0 0
17/05/2021
21.52
 14,400 21.67 22.05 21.52 0 0 0
14/05/2021
21.67
 16,800 22.20 22.43 21.52 700 0 0.0
13/05/2021
22.20
 66,884 21.67 22.43 21.44 200 900 -0.0
12/05/2021
21.67
 12,218 21.67 21.82 21.29 0 0 0
11/05/2021
21.67
 23,700 21.59 21.67 21.36 400 0 0.0
10/05/2021
21.59
 21,500 21.52 21.67 20.91 1,400 1,300 0.0
07/05/2021
21.52
 17,300 21.90 21.97 21.29 1,200 500 0.0
06/05/2021
21.90
 8,300 22.05 22.05 21.74 500 200 0.0
05/05/2021
22.05
 27,510 21.21 22.05 20.53 0 1,000 -0.0
04/05/2021
21.21
 30,618 22.05 22.05 20.53 100 0 0.0
29/04/2021
22.05
 20,000 21.82 22.05 21.67 300 0 0.0
28/04/2021
21.82
 10,400 22.12 22.43 21.82 1,000 0 0.0
27/04/2021
22.12
 20,700 21.67 22.12 21.67 100 5,100 -0.1
26/04/2021
21.67
 49,020 22.43 22.50 21.52 800 0 0.0
23/04/2021
22.43
 81,300 22.12 22.43 21.97 700 3,500 -0.1
22/04/2021
22.12
 22,738 23.11 23.11 22.12 0 1,000 -0.0
20/04/2021
23.11
 31,300 23.04 23.11 22.66 1,100 0 0.0
19/04/2021
23.04
 36,000 22.58 23.04 22.35 2,700 0 0.1
16/04/2021
22.58
 50,964 23.34 23.57 22.50 4,400 0 0.1
15/04/2021
23.34
 22,600 23.49 23.95 23.19 1,700 300 0.0
14/04/2021
23.49
 25,937 23.11 23.57 23.04 2,400 0 0.1
13/04/2021
23.11
 37,523 23.49 23.57 23.11 800 0 0.0
12/04/2021
23.49
 71,000 23.57 23.57 23.19 500 7,000 -0.2
09/04/2021
23.57
 53,100 23.80 23.80 23.42 3,600 0 0.1
08/04/2021
23.80
 27,400 23.72 24.10 23.57 200 3,600 -0.1
07/04/2021
23.72
 65,867 23.80 23.87 23.42 2,200 700 0.0
06/04/2021
23.80
 53,756 24.18 24.33 23.57 200 500 -0.0
05/04/2021
24.18
 63,172 24.56 24.63 24.02 100 18,500 -0.6
02/04/2021
24.56
 57,828 24.33 26.61 24.02 0 500 -0.0
01/04/2021
24.33
 72,302 24.10 24.33 23.95 8,000 0 0.3
31/03/2021
24.10
 113,816 24.78 24.78 24.02 1,600 900 0.0
30/03/2021
24.78
 44,478 23.80 25.24 23.64 0 0 0
29/03/2021
23.80
 87,449 24.33 24.33 22.96 3,300 0 0.1
26/03/2021
24.33
 124,500 24.86 25.16 23.11 0 500 -0.0
25/03/2021
24.86
 76,560 24.94 25.32 24.48 300 0 0.0
24/03/2021
24.94
 113,052 26.00 26.00 24.33 700 6,800 -0.2
23/03/2021
26.00
 66,222 26.69 26.99 25.77 5,500 0 0.2
22/03/2021
26.69
 56,550 27.22 27.52 26.69 0 0 0
19/03/2021
27.22
 96,939 26.91 27.60 26.23 3,900 900 0.1
18/03/2021
26.91
 87,470 27.29 27.45 26.23 3,100 0 0.1
17/03/2021
27.29
 71,734 27.52 27.52 23.42 100 5,000 -0.2
16/03/2021
27.52
 141,140 27.67 28.05 27.37 1,100 0 0.0
15/03/2021
27.67
 187,794 27.37 29.27 26.61 16,900 401 0.6
12/03/2021
27.37
 217,795 26.99 28.13 26.30 2,600 0 0.1
11/03/2021
26.99
 308,768 24.94 26.99 25.09 11,300 14,300 -0.1
10/03/2021
24.94
 314,400 22.20 25.09 22.28 10,000 4,300 0.2
09/03/2021
22.20
 37,000 22.28 22.43 22.05 0 0 0
08/03/2021
22.28
 36,300 22.12 22.28 22.05 3,000 0 0.1
05/03/2021
22.12
 70,700 21.67 22.43 21.36 100 500 -0.0
04/03/2021
21.67
 60,300 21.67 22.05 21.52 200 2,600 -0.1
03/03/2021
21.67
 87,700 21.59 22.35 21.52 0 0 0
02/03/2021
21.59
 49,930 21.67 21.90 21.44 300 2,300 -0.1
01/03/2021
21.67
 47,437 21.36 22.05 21.67 3,000 0 0.1
26/02/2021
21.36
 55,855 21.36 21.74 21.21 2,200 0 0.1
25/02/2021
21.36
 55,200 21.29 21.44 21.29 2,900 0 0.1
24/02/2021
21.29
 74,261 21.67 21.97 21.21 0 0 0
23/02/2021
21.67
 57,200 21.52 21.67 21.29 3,000 0 0.1
22/02/2021
21.52
 50,110 21.29 21.97 21.29 200 1,100 -0.0
19/02/2021
21.29
 49,700 21.97 21.97 21.21 1,000 0 0.0
18/02/2021
21.97
 72,800 22.12 22.66 21.52 2,100 600 0.0
17/02/2021
22.12
 74,700 21.06 22.28 21.29 2,500 0 0.1
09/02/2021
21.06
 13,500 20.91 21.21 20.91 100 500 0
08/02/2021
20.91
 47,900 21.14 21.44 20.83 1,100 1,800 0
05/02/2021
21.14
 55,600 20.91 24.10 20.76 6,300 7,000 -0.0
04/02/2021
20.91
 64,701 20.91 21.29 20.76 600 400 0.0
03/02/2021
20.91
 84,603 20.30 21.67 20.37 7,900 200 0.2
02/02/2021
20.30
 49,600 19.99 21.29 19.77 3,600 19,600 -0.4
01/02/2021
19.99
 43,500 20.60 20.60 19.77 10,710 1,500 0.2
29/01/2021
20.60
 66,200 19.39 20.91 16.65 2,500 0 0.1
28/01/2021
19.39
 162,778 21.59 21.59 18.63 20,210 2,700 0.4
27/01/2021
21.59
 78,600 22.66 22.81 21.29 9,600 2,500 0.2
26/01/2021
22.66
 33,423 23.57 23.57 22.05 1,100 0 0.0
25/01/2021
23.57
 59,400 23.19 23.95 23.04 0 600 -0.0
22/01/2021
23.19
 20,300 23.49 24.25 22.81 200 100 0.0
21/01/2021
23.49
 101,500 22.96 24.33 22.88 3,000 0 0.1
20/01/2021
22.96
 44,480 23.57 23.57 22.05 6,300 0 0.2
19/01/2021
23.57
 140,425 24.56 24.56 21.06 3,200 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |