CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

24.70
-0.10
(-0.40%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-01-31)
0 0% 90,400 2,500 0
24.60
25.20
24.70
2 tháng
(2024-01-02)
-0.50 -1.98% 227,500 -12,300 -0.2
24.60
25.40
24.70
3 tháng
(2023-12-04)
-0.90 -3.52% 345,800 10,000 0.4
24.60
25.80
24.70
6 tháng
(2023-09-05)
-1.40 -5.36% 903,900 5,900 0.2
24.39
27.27
24.70
12 tháng
(2023-03-07)
0.40 1.65% 1,203,782 135,825 4.0
24.21
27.90
24.70
24 tháng
(2022-03-14)
-3.51 -12.46% 3,020,483 -132,866 -4.1
21.87
28.55
24.70
36 tháng
(2021-03-17)
-2.59 -9.50% 10,435,483 131,407 4.2
21.21
30.95
24.70
60 tháng
(2019-04-16)
7.56 44.10% 33,544,286 599,445 17.6
13.51
30.95
24.70
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/03/2024
24.70
-0.10
8,300 24.70 24.80 24.70 0 0 0
#2 29/02/2024
24.80
-0.10
300 24.80 24.80 24.80 0 0 0
#3 28/02/2024
25.10
0.40
7,800 24.70 25.30 22 0 1,000 0
#4 27/02/2024
24.70
0
18,600 24.80 24.80 24.60 0 0 0
#5 26/02/2024
24.80
-0.10
5,000 24.90 24.90 24.60 0 0 0
#6 23/02/2024
24.80
0
9,900 24.80 25 24.80 0 0 0
#7 22/02/2024
24.80
-0.10
5,600 24.90 24.90 24.80 800 100 0
#8 21/02/2024
24.90
-0.10
2,300 25 25 24.90 100 0 0
#9 20/02/2024
25
-0.10
6,700 25.10 25.10 25 4,300 0 0
#10 19/02/2024
25.10
-0.10
7,700 25.20 25.20 25.10 0 0 0
#11 16/02/2024
25.20
0.10
6,200 25.10 25.30 25.20 0 2,000 0
#12 15/02/2024
25.10
-0.10
1,300 25.20 26 25.10 0 100 0
#13 07/02/2024
25.20
0.30
1,200 24.90 25.20 25.20 0 0 0
#14 06/02/2024
24.90
0.10
200 24.80 24.90 24.90 0 0 0
#15 05/02/2024
24.80
-0.20
2,400 25 25.10 24.80 0 0 0
#16 02/02/2024
25
0.40
300 24.60 25.30 25 0 0 0
#17 01/02/2024
24.60
-0.10
800 24.70 24.70 24.60 0 0 0
#18 31/01/2024
24.70
-0.10
5,800 24.80 24.80 24.70 500 0 0
#19 30/01/2024
24.80
-0.10
700 24.90 24.90 24.70 0 0 0
#20 29/01/2024
24.90
-0.10
700 25 25 24.90 600 0 0
#21 26/01/2024
25
0.10
10,600 24.90 25.10 24.90 0 800 0
#22 25/01/2024
24.90
0.10
4,400 24.80 24.90 24.80 0 0 0
#23 24/01/2024
24.80
0
13,900 24.80 24.90 24.80 0 3,300 0
#24 23/01/2024
24.80
0
6,300 24.80 24.90 24.80 0 2,000 0
#25 22/01/2024
24.80
0
900 24.80 25 24.80 0 0 0
#26 19/01/2024
24.80
0.10
9,500 24.70 24.90 24.70 3,900 0 0
#27 18/01/2024
24.70
-0.10
12,400 24.80 24.90 24.70 600 6,000 0
#28 17/01/2024
24.80
-0.10
7,300 24.90 24.90 24.70 100 0 0
#29 16/01/2024
24.90
0
3,700 24.90 24.90 24.50 0 0 0
#30 15/01/2024
24.90
-0.10
9,200 25 25 24.90 0 0 0
#31 12/01/2024
25
0
400 25 25 24.90 0 0 0
#32 11/01/2024
25
0
12,700 25 25.10 24.90 200 0 0.0
#33 10/01/2024
25
-0.10
6,200 25.10 25.20 25 0 0 0
#34 09/01/2024
25.10
-0.20
1,800 25.30 25.30 25.10 100 100 0
#35 08/01/2024
25.30
0
4,200 25.30 25.30 25.20 100 0 0.0
#36 05/01/2024
25.30
-0.10
900 25.40 25.40 25.10 100 0 0.0
#37 04/01/2024
25.40
0.10
22,500 25.30 25.40 25.20 1,100 10,500 -0.2
#38 03/01/2024
25.30
0.10
6,500 25.20 25.40 25.30 1,100 0 0.0
#39 02/01/2024
25.20
-0.10
2,300 25.30 25.40 25.20 0 0 0
#40 29/12/2023
25.30
0.10
8,300 25.20 25.40 25.20 0 0 0
#41 28/12/2023
25.20
0.10
9,800 25.10 25.30 25.10 1,700 0 0.0
#42 27/12/2023
25.10
-0.30
10,100 25.40 25.40 25 1,800 0 0.0
#43 26/12/2023
25.40
0.20
1,300 25.20 25.40 25.40 1,300 0 0.0
#44 25/12/2023
25.20
0.10
7,800 25.10 25.50 25.20 6,700 0 0.2
#45 22/12/2023
25.10
-0.30
2,100 25.40 25.40 25 0 0 0
#46 20/12/2023
25.40
0.50
2,100 24.90 25.40 25.10 2,000 0 0.1
#47 19/12/2023
24.90
0.10
1,900 24.80 24.90 24.80 1,100 0 0.0
#48 18/12/2023
24.80
0
4,800 24.80 25 24.70 0 0 0
#49 15/12/2023
24.80
0
2,700 24.80 24.80 24.50 0 900 -0.0
#50 14/12/2023
24.80
-0.20
3,400 25 25 24.50 0 0 0
#51 13/12/2023
25
0
4,000 25 25 24.90 500 0 0.0
#52 12/12/2023
25
-0.20
900 25.20 25.30 25 0 200 -0.0
#53 11/12/2023
25.20
0.20
4,000 25 25.30 25 1,000 0 0.0
#54 08/12/2023
25
-0.30
6,700 25.30 25.50 25 600 0 0.0
#55 07/12/2023
25.30
-0.50
4,200 25.80 25.80 25.20 0 0 0
#56 06/12/2023
25.80
0.70
5,600 25.10 25.90 25.30 2,700 0 0.1
#57 05/12/2023
25.10
-0.50
5,100 25.60 25.90 24.90 600 0 0.0
#58 04/12/2023
25.60
0
33,500 25.60 26.20 21.90 3,400 0 0.1
#59 01/12/2023
25.60
-0.30
4,300 25.90 25.90 25.60 1,000 0 0.0
#60 30/11/2023
25.90
-0.40
1,800 26.30 26.30 25.60 100 0 0.0
#61 29/11/2023
26.30
0.20
2,700 26.10 26.40 25.60 2,000 0 0.1
#62 28/11/2023
26.10
-0.10
4,500 26.20 26.20 25.60 2,000 0 0.1
#63 27/11/2023
26.20
0.40
2,700 25.80 26.50 25.60 400 500 -0.0
#64 24/11/2023
25.80
-0.70
14,000 26.50 26.80 25.60 700 500 0.0
#65 23/11/2023
26.50
-0.70
17,400 27.20 27.40 26.30 6,300 400 0.2
#66 22/11/2023
27.20
0.20
22,200 27 29.80 26.70 7,000 0 0.2
#67 21/11/2023
27
0.27
65,900 26.73 27.09 26.64 0 500 -0.0
#68 20/11/2023
26.73
0
47,600 26.73 26.82 26.55 0 0 0
#69 17/11/2023
26.73
0.18
43,300 26.55 26.82 26.55 1,000 500 0.0
#70 16/11/2023
26.55
0
16,200 26.55 26.82 26.55 8,600 0 0.3
#71 15/11/2023
26.55
0.18
17,900 26.37 26.91 26.46 0 0 0
#72 14/11/2023
26.37
0.18
8,700 26.19 26.46 25.92 0 0 0
#73 13/11/2023
26.19
-0.18
15,900 26.37 26.55 25.92 0 0 0
#74 10/11/2023
26.37
0
5,900 26.37 26.64 26.28 0 0 0
#75 09/11/2023
26.37
-0.18
16,000 26.55 26.64 26.37 0 1,000 -0.0
#76 08/11/2023
26.55
0.27
20,400 26.28 27 26.28 0 100 -0.0
#77 07/11/2023
26.28
-0.09
11,000 26.37 26.55 26.28 0 0 0
#78 06/11/2023
26.37
0.27
43,100 26.10 26.55 26.10 0 0 0
#79 03/11/2023
26.10
0.99
51,800 25.11 26.10 25.11 0 18,000 -0.5
#80 02/11/2023
25.11
0.36
7,800 24.75 25.20 24.75 0 5,300 -0.1
#81 01/11/2023
24.75
-0.18
5,700 24.93 24.93 24.48 0 5,000 -0.1
#82 31/10/2023
24.93
-0.18
8,100 25.11 25.11 24.30 0 2,000 -0.1
#83 30/10/2023
25.11
0.72
3,400 24.39 25.11 24.75 0 0 0
#84 27/10/2023
24.39
-0.81
3,700 25.20 25.20 24.39 200 1,700 -0.0
#85 26/10/2023
25.20
-0.36
18,800 25.56 25.56 25.20 3,100 0 0.1
#86 25/10/2023
25.56
0.09
2,900 25.47 25.56 25.47 0 0 0
#87 23/10/2023
25.47
0
8,500 25.47 25.47 25.38 600 0 0.0
#88 20/10/2023
25.47
0.09
5,300 25.38 25.47 25.47 0 5,000 -0.1
#89 19/10/2023
25.38
-0.36
8,800 25.74 25.74 25.38 4,200 0 0.1
#90 18/10/2023
25.74
0
3,300 25.74 25.74 25.65 2,700 0 0.1
#91 17/10/2023
25.74
0
1,500 25.74 25.74 25.74 1,000 0 0.0
#92 16/10/2023
25.74
0
5,500 25.74 25.74 25.65 1,600 0 0.0
#93 13/10/2023
25.74
0.36
2,100 25.38 25.74 25.20 0 0 0
#94 12/10/2023
25.38
0.18
100 25.20 25.38 25.38 0 0 0
#95 11/10/2023
25.20
-0.81
2,200 26.01 26.01 25.20 0 0 0
#96 10/10/2023
26.01
0
2,600 26.01 26.01 25.38 200 1,000 -0.0
#97 02/10/2023
26.01
0
300 26.01 26.01 26.01 0 0 0
#98 29/09/2023
26.01
-0.09
100 26.10 26.10 26.01 0 0 0
#99 27/09/2023
26.10
-0.81
1,500 26.91 26.91 26.10 0 0 0
#100 26/09/2023
26.91
1.98
100 24.93 26.91 26.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |