CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

34
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
(2026-05-18) 		-2.30 -6.34% 236,400 -2,500 0
34
36.60
34.50
2 tháng
(2026-04-20) 		-0.90 -2.58% 384,600 -8,000 0
34
36.60
34.50
3 tháng
(2026-03-19) 		-1.70 -4.76% 687,000 60,000 0.9
34
36.80
34.50
6 tháng
(2025-12-19) 		-1.90 -5.29% 3,739,600 91,900 2.1
31.40
47.20
34.50
12 tháng
(2025-06-23) 		-4.09 -10.74% 11,031,300 91,200 2.2
31.40
47.20
34.50
24 tháng
(2024-06-27) 		-17.38 -33.83% 45,179,487 136,070 2.9
24.91
60.28
34.50
36 tháng
(2023-07-03) 		11.98 54.39% 50,692,955 122,015 2.0
21.06
64.93
34.50
60 tháng
(2021-07-13) 		12.94 61.44% 56,935,578 246,340 6.0
19.11
64.93
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2021
21.79
 314,400 19.40 21.92 19.47 10,000 4,300 0.2
09/03/2021
19.40
 37,000 19.47 19.60 19.27 0 0 0
08/03/2021
19.47
 36,300 19.33 19.47 19.27 3,000 0 0.1
05/03/2021
19.33
 70,700 18.93 19.60 18.67 100 500 -0.0
04/03/2021
18.93
 60,300 18.93 19.27 18.80 200 2,600 -0.1
03/03/2021
18.93
 87,700 18.87 19.53 18.80 0 0 0
02/03/2021
18.87
 49,930 18.93 19.13 18.74 300 2,300 -0.1
01/03/2021
18.93
 47,437 18.67 19.27 18.93 3,000 0 0.1
26/02/2021
18.67
 55,855 18.67 19.00 18.54 2,200 0 0.1
25/02/2021
18.67
 55,200 18.60 18.74 18.60 2,900 0 0.1
24/02/2021
18.60
 74,261 18.93 19.20 18.54 0 0 0
23/02/2021
18.93
 57,200 18.80 18.93 18.60 3,000 0 0.1
22/02/2021
18.80
 50,110 18.60 19.20 18.60 200 1,100 -0.0
19/02/2021
18.60
 49,700 19.20 19.20 18.54 1,000 0 0.0
18/02/2021
19.20
 72,800 19.33 19.80 18.80 2,100 600 0.0
17/02/2021
19.33
 74,700 18.40 19.47 18.60 2,500 0 0.1
09/02/2021
18.40
 13,500 18.27 18.54 18.27 100 500 0
08/02/2021
18.27
 47,900 18.47 18.74 18.20 1,100 1,800 0
05/02/2021
18.47
 55,600 18.27 21.06 18.14 6,300 7,000 -0.0
04/02/2021
18.27
 64,701 18.27 18.60 18.14 600 400 0.0
03/02/2021
18.27
 84,603 17.74 18.93 17.81 7,900 200 0.2
02/02/2021
17.74
 49,600 17.47 18.60 17.27 3,600 19,600 -0.4
01/02/2021
17.47
 43,500 18.00 18.00 17.27 10,710 1,500 0.2
29/01/2021
18.00
 66,200 16.94 18.27 14.55 2,500 0 0.1
28/01/2021
16.94
 162,778 18.87 18.87 16.28 20,210 2,700 0.4
27/01/2021
18.87
 78,600 19.80 19.93 18.60 9,600 2,500 0.2
26/01/2021
19.80
 33,423 20.60 20.60 19.27 1,100 0 0.0
25/01/2021
20.60
 59,400 20.26 20.93 20.13 0 600 -0.0
22/01/2021
20.26
 20,300 20.53 21.19 19.93 200 100 0.0
21/01/2021
20.53
 101,500 20.06 21.26 20.00 3,000 0 0.1
20/01/2021
20.06
 44,480 20.60 20.60 19.27 6,300 0 0.2
19/01/2021
20.60
 140,425 21.46 21.46 18.40 3,200 100 0.1
18/01/2021
21.46
 69,408 21.59 21.66 21.39 7,100 900 0.2
15/01/2021
21.59
 128,492 21.66 21.92 21.26 2,300 400 0.1
14/01/2021
21.66
 112,985 21.26 21.72 21.06 0 0 0
13/01/2021
21.26
 255,275 21.39 22.52 20.46 8,900 0 0.3
12/01/2021
21.39
 113,380 19.93 21.39 19.93 600 0 0.0
11/01/2021
19.93
 113,400 18.93 20.33 18.67 0 4,300 -0.1
08/01/2021
18.93
 125,900 18.47 18.93 18.60 4,000 5,000 -0.0
07/01/2021
18.47
 73,700 18.00 18.60 18.00 0 0 0
06/01/2021
18.00
 98,700 18.27 18.27 17.94 600 0 0.0
05/01/2021
18.27
 58,291 18.47 18.54 18.14 700 0 0.0
04/01/2021
18.47
 70,100 18.60 18.93 18.34 300 0 0.0
31/12/2020
18.60
 57,900 18.80 18.80 18.20 2,628 0 0.1
30/12/2020
18.80
 141,864 17.81 18.93 17.94 6,000 3,700 0.1
29/12/2020
17.81
 78,913 17.67 17.94 17.54 0 4,300 -0.1
28/12/2020
17.67
 115,600 17.81 18.20 17.67 3,500 0 0.1
25/12/2020
17.81
 52,700 17.61 17.94 17.34 0 1,100 -0.0
24/12/2020
17.61
 27,200 17.87 17.94 17.54 100 0 0.0
23/12/2020
17.87
 53,500 18.14 18.14 17.87 1 0 0.0
22/12/2020
18.14
 95,130 17.74 18.20 17.81 0 3,600 -0.1
21/12/2020
17.74
 46,200 17.87 17.94 17.61 0 0 0
18/12/2020
17.87
 20,200 17.81 17.94 17.74 0 1,700 -0.0
17/12/2020
17.81
 48,900 17.87 18.20 17.61 100 800 -0.0
16/12/2020
17.87
 46,600 18.14 18.34 17.87 1,100 2,100 -0.0
15/12/2020
18.14
 103,412 17.94 18.27 17.54 0 0 0
14/12/2020
17.94
 82,475 17.34 17.94 17.47 2,800 0 0.1
11/12/2020
17.34
 56,450 17.47 17.47 17.14 3,000 0 0.1
10/12/2020
17.47
 46,200 17.47 17.74 17.27 0 0 0
09/12/2020
17.47
 43,110 17.21 17.81 17.14 7,300 0 0.2
08/12/2020
17.21
 39,800 17.54 17.54 17.21 0 0 0
07/12/2020
17.54
 38,200 17.61 17.67 17.41 0 0 0
04/12/2020
17.61
 50,004 17.81 17.81 17.34 800 500 0.0
03/12/2020
17.81
 85,400 17.54 17.94 17.54 200 4,152 -0.1
02/12/2020
17.54
 108,500 17.27 18.07 17.27 400 1,430 -0.0
01/12/2020
17.27
 128,184 16.81 17.27 16.48 800 0 0.0
30/11/2020
16.81
 20,400 16.61 17.21 16.28 1,500 1,400 0.0
27/11/2020
16.61
 41,400 17.07 17.07 16.34 0 0 0
26/11/2020
17.07
 39,800 16.87 17.41 16.87 0 0 0
25/11/2020
16.87
 79,100 16.34 17.61 16.28 4,100 500 0.1
24/11/2020
16.34
 109,200 15.61 16.61 15.88 3,900 100 0.0
23/11/2020
15.61
 19,606 15.41 16.21 15.41 3,900 100 0.1
20/11/2020
15.41
 11,100 15.61 15.61 15.28 17 0 0.0
19/11/2020
15.61
 10,520 15.68 15.68 15.61 300 0 0.0
18/11/2020
15.68
 23,800 15.28 15.75 15.28 3,200 3,000 0.0
17/11/2020
15.28
 6,200 15.28 15.28 14.62 1,000 0 0.0
16/11/2020
15.28
 12,000 15.28 15.35 15.21 1,200 500 0.0
13/11/2020
15.28
 12,120 15.28 15.28 15.28 3,120 0 0.1
12/11/2020
15.28
 8,210 15.48 15.55 15.28 3,100 0 0.1
11/11/2020
15.48
 4,500 15.35 15.61 15.41 500 0 0.0
10/11/2020
15.35
 7,520 15.28 15.48 15.35 4,400 0 0.1
09/11/2020
15.28
 1,865 15.28 15.35 15.28 1,245 0 0.0
06/11/2020
15.28
 6,800 15.28 15.28 15.28 300 0 0.0
05/11/2020
15.28
 18,000 15.28 15.35 15.28 1,100 0 0.0
04/11/2020
15.28
 1,300 15.28 15.75 15.28 0 0 0
03/11/2020
15.28
 16,710 15.28 16.94 15.28 0 0 0
02/11/2020
15.28
 6,510 15.21 15.28 15.21 0 0 0
30/10/2020
15.21
 4,010 15.48 15.48 15.15 1,000 0 0.0
29/10/2020
15.48
 4,200 15.08 15.48 15.08 0 0 0
28/10/2020
15.08
 20,405 15.28 15.28 14.95 1,900 0 0.0
27/10/2020
15.28
 20,538 15.41 15.41 15.21 5,000 0 0.1
26/10/2020
15.41
 1,845 15.88 15.88 15.41 0 0 0
23/10/2020
15.88
 2,300 15.55 15.88 15.48 1,900 0 0.0
22/10/2020
15.55
 12,810 15.48 15.61 15.48 1,200 0 0.0
21/10/2020
15.48
 17,084 15.41 15.61 15.35 8,129 0 0.2
20/10/2020
15.41
 4,500 15.28 15.41 15.35 3,100 0 0.1
19/10/2020
15.28
 8,200 15.21 15.41 15.21 6,100 600 0.1
16/10/2020
15.21
 4,747 15.28 15.28 15.21 1,000 0 0.0
15/10/2020
15.28
 35,600 15.35 15.41 15.21 0 100 -0.0
14/10/2020
15.35
 11,200 15.41 15.48 15.28 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |