CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

33.80
-0.10
(-0.29%)
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
(2026-05-20) 		-1.70 -4.78% 162,200 -3,000 0
33.80
35.60
33.80
2 tháng
(2026-04-20) 		-1 -2.87% 399,700 -8,000 0
33.80
36.60
33.80
3 tháng
(2026-03-23) 		-0.60 -1.74% 672,700 34,800 0
33.80
36.80
33.80
6 tháng
(2025-12-22) 		-2.20 -6.09% 3,744,000 92,900 2.2
31.40
47.20
33.80
12 tháng
(2025-06-24) 		-4.28 -11.22% 11,011,400 90,600 2.1
31.40
47.20
33.80
24 tháng
(2024-07-01) 		-5.86 -14.74% 44,729,478 125,679 2.3
24.91
60.28
33.80
36 tháng
(2023-07-05) 		11.09 48.63% 50,697,426 122,515 2.1
21.06
64.93
33.80
60 tháng
(2021-07-15) 		12.77 60.46% 56,863,878 246,640 6.0
19.11
64.93
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2022
22.78
 14,800 22.63 22.78 22.05 0 9,000 -0.3
25/05/2022
22.63
 500 22.63 22.70 22.63 0 0 0
24/05/2022
22.63
 600 23.07 23.07 22.41 0 100 -0.0
23/05/2022
23.07
 300 21.76 23.79 23.07 0 0 0
20/05/2022
21.76
 2,416 22.05 22.05 21.76 100 2,000 -0.1
19/05/2022
22.05
 1,900 22.92 22.92 22.05 100 1,400 -0.0
18/05/2022
22.92
 200 22.05 22.99 22.92 100 0 0.0
17/05/2022
22.05
 45,902 21.69 22.05 21.62 2,300 36,900 -1.0
16/05/2022
21.69
 3,100 21.69 21.69 20.97 0 1,300 -0.0
13/05/2022
21.69
 5,000 21.69 21.69 20.75 0 500 -0.0
12/05/2022
21.69
 41,703 21.69 21.69 21.55 0 31,300 -0.9
11/05/2022
21.69
 20,606 21.69 21.69 21.40 300 15,500 -0.5
10/05/2022
21.69
 32,700 21.69 21.91 21.40 100 20,000 -0.6
09/05/2022
21.69
 46,226 21.47 22.05 21.40 700 14,300 -0.4
06/05/2022
21.47
 46,400 21.40 21.69 21.40 400 0 0.0
05/05/2022
21.40
 10,700 21.69 22.41 21.40 100 8,000 -0.2
04/05/2022
21.69
 3,200 22.41 22.41 21.69 400 500 -0.0
29/04/2022
22.41
 1,400 21.62 23.07 21.62 100 0 0.0
28/04/2022
21.62
 31,400 21.62 22.05 21.62 100 0 0.0
27/04/2022
21.62
 11,000 22.05 22.05 21.55 300 7,000 -0.2
26/04/2022
22.05
 27,100 20.97 22.05 21.19 0 5,000 -0.1
25/04/2022
20.97
 20,003 21.69 22.70 20.97 3,500 1,000 0.1
22/04/2022
21.69
 51,800 22.49 23.64 21.69 200 29,100 -0.9
21/04/2022
22.49
 2,200 22.49 23.14 22.49 0 0 0
20/04/2022
22.49
 24,100 22.70 22.70 22.41 1,400 12,600 -0.3
19/04/2022
22.70
 7,500 23.07 23.07 22.70 0 0 0
18/04/2022
23.07
 50,900 23.86 23.86 22.41 0 0 0
15/04/2022
23.86
 2,100 23.35 23.86 23.14 0 0 0
14/04/2022
23.35
 5,200 23.79 23.79 23.35 200 0 0.0
13/04/2022
23.79
 9,116 23.86 23.93 23.35 0 200 -0.0
12/04/2022
23.86
 6,900 24.29 24.29 23.86 2,800 0 0.1
08/04/2022
24.29
 16,500 24.37 24.37 24.22 8,700 0 0.3
07/04/2022
24.37
 7,300 24.37 24.58 24.37 1,000 900 0.0
06/04/2022
24.37
 11,800 24.51 24.51 24.37 0 5,000 -0.2
05/04/2022
24.51
 40,100 24.66 24.66 24.29 5,600 10,700 -0.2
04/04/2022
24.66
 20,800 24.73 24.73 24.37 1,300 9,500 -0.3
01/04/2022
24.73
 9,400 24.95 24.95 24.44 800 0 0.0
31/03/2022
24.95
 12,900 24.73 25.16 24.58 3,100 0 0.1
30/03/2022
24.73
 8,700 24.58 24.73 24.37 600 300 0.0
29/03/2022
24.58
 20,700 24.22 24.73 24.29 900 1,700 -0.0
28/03/2022
24.22
 11,900 24.37 25.31 23.93 400 0 0.0
25/03/2022
24.37
 7,100 24.15 24.37 23.79 800 800 -0
24/03/2022
24.15
 16,100 23.72 24.15 23.57 600 0 0.0
23/03/2022
23.72
 11,800 24.22 24.22 23.72 700 0 0.0
22/03/2022
24.22
 25,920 23.72 24.44 22.99 1,200 600 0.0
21/03/2022
23.72
 28,600 24.15 24.15 23.64 1,000 1,700 -0.0
18/03/2022
24.15
 30,200 23.64 24.15 23.86 0 0 0
17/03/2022
23.64
 54,800 23.86 24.22 23.57 1,600 18,800 -0.6
16/03/2022
23.86
 19,514 24.58 24.58 23.86 4,000 1,200 0.1
15/03/2022
24.58
 8,300 24.66 24.66 24.58 200 0 0.0
14/03/2022
24.66
 10,510 25.31 25.31 24.22 1,200 0 0.0
11/03/2022
25.31
 21,465 25.74 25.74 24.66 1,000 2,300 -0.0
10/03/2022
25.74
 23,509 25.16 26.03 24.58 1,200 500 0.0
09/03/2022
25.16
 31,015 25.60 25.60 24.95 700 600 0.0
08/03/2022
25.60
 93,356 26.03 26.46 25.45 1,500 2,400 -0.0
07/03/2022
26.03
 115,560 24.15 27.26 24.22 10,300 800 0.3
04/03/2022
24.15
 26,600 23.64 24.15 23.57 0 1,400 -0.0
03/03/2022
23.64
 8,700 23.43 23.72 23.50 1,000 300 0.0
02/03/2022
23.43
 72,733 23.14 23.50 23.14 0 2,000 -0.1
01/03/2022
23.14
 5,200 23.50 23.50 22.78 1,400 0 0.0
28/02/2022
23.50
 0 23.50 23.50 23.50 0 0 0
25/02/2022
23.50
 2,700 22.92 23.57 23.43 0 0 0
24/02/2022
22.92
 15,100 23.50 23.50 22.78 200 500 -0.0
23/02/2022
23.50
 15,600 22.78 23.50 22.70 0 300 -0.0
22/02/2022
22.78
 5,938 22.70 22.78 22.63 500 0 0.0
21/02/2022
22.70
 5,944 23.21 23.21 22.56 100 900 -0.0
18/02/2022
23.21
 5,200 23.07 23.28 23.14 1,700 1,500 0.0
17/02/2022
23.07
 10,326 22.78 23.14 22.78 500 0 0.0
16/02/2022
22.78
 7,429 22.85 22.85 22.49 0 2,000 -0.1
15/02/2022
22.85
 6,910 22.49 22.92 22.41 5,800 0 0.2
14/02/2022
22.49
 5,337 22.92 22.99 22.41 200 0 0.0
11/02/2022
22.92
 3,610 22.20 22.92 22.27 1,700 100 0.1
10/02/2022
22.20
 202 23.14 23.14 22.20 200 0 0.0
09/02/2022
23.14
 11,169 23.14 23.14 22.05 2,700 0 0.1
08/02/2022
23.14
 7,600 23.14 23.14 23.14 1,100 0 0.0
07/02/2022
23.14
 30,200 23.14 23.14 22.99 300 0 0.0
28/01/2022
23.14
 8,500 22.41 23.14 22.41 100 0 0.0
27/01/2022
22.41
 100 22.41 22.41 22.41 100 0 0.0
26/01/2022
22.41
 500 21.69 22.41 22.41 0 0 0
25/01/2022
21.69
 6,000 21.69 22.41 21.69 1,500 0 0.0
24/01/2022
21.69
 8,500 22.27 22.78 21.69 2,900 0 0.1
21/01/2022
22.27
 2,000 22.41 22.85 22.27 1,100 0 0.0
20/01/2022
22.41
 5,700 22.41 22.70 21.69 1,300 0 0.0
19/01/2022
22.41
 400 22.70 22.70 22.05 100 0 0.0
18/01/2022
22.70
 6,400 22.41 22.70 21.69 1,500 0 0.0
17/01/2022
22.41
 10,100 22.85 22.85 22.41 0 0 0
14/01/2022
22.85
 10,900 22.85 22.85 22.78 3,300 0 0.1
13/01/2022
22.85
 11,500 23.57 23.57 22.56 5,100 0 0.2
12/01/2022
23.57
 19,418 22.41 23.72 22.41 600 400 0.0
11/01/2022
22.41
 22,800 22.70 22.70 22.27 1,100 5,600 -0.1
10/01/2022
22.70
 44,258 23.50 23.50 22.41 3,100 1,700 0.0
07/01/2022
23.50
 19,801 23.43 23.64 23.43 600 500 0.0
06/01/2022
23.43
 10,036 23.50 24.01 23.28 800 2,400 -0.1
05/01/2022
23.50
 7,200 23.72 23.72 23.50 400 200 0.0
04/01/2022
23.72
 15,010 23.64 23.86 23.21 0 0 0
31/12/2021
23.64
 8,900 23.50 25.23 23.21 1,000 0 0.0
30/12/2021
23.50
 7,703 23.57 23.86 23.50 600 0 0.0
29/12/2021
23.57
 6,500 23.72 23.86 23.50 1,100 0 0.0
28/12/2021
23.72
 8,500 23.86 24.01 23.72 1,600 0 0.1
27/12/2021
23.86
 5,836 23.86 23.86 23.79 700 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |