CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

31.40
0.60
(1.95%)
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
(2026-07-01) 		-2.80 -8.36% 79,900 6,900 0
29.30
33.50
31.40
2 tháng
(2026-06-01) 		-3.70 -10.76% 215,800 6,600 0
29.30
34.60
31.40
3 tháng
(2026-05-04) 		-4.20 -12.03% 470,200 -2,200 0
29.30
36.60
31.40
6 tháng
(2026-02-02) 		-9.50 -23.63% 1,737,200 83,300 1.5
29.30
40.60
31.40
12 tháng
(2025-08-05) 		-12.75 -29.34% 7,794,800 95,600 2.1
29.30
47.20
31.40
24 tháng
(2024-08-12) 		4.22 15.94% 39,012,298 88,224 0.8
24.91
60.28
31.40
36 tháng
(2023-08-16) 		6.63 27.56% 50,726,926 112,033 1.6
21.06
64.93
31.40
60 tháng
(2021-08-26) 		9.95 47.94% 56,165,460 150,267 3.1
19.11
64.93
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2020
16.14
 72,900 15.78 16.14 15.78 1,600 0 0.0
07/07/2020
15.78
 31,850 15.78 15.96 15.72 0 0 0
06/07/2020
15.78
 20,700 15.42 15.78 15.54 0 0 0
03/07/2020
15.42
 21,940 15.18 15.42 15.24 0 7,640 -0.2
02/07/2020
15.18
 28,870 15.18 15.54 15.06 1,900 7,260 -0.1
01/07/2020
15.18
 30,200 14.70 15.30 14.46 2,500 0 0.1
30/06/2020
14.70
 21,350 15.06 15.18 14.70 2,750 0 0.1
29/06/2020
15.06
 15,700 15.60 15.72 15.06 1,500 0 0.0
26/06/2020
15.60
 27,300 15.84 15.90 15.48 0 0 0
25/06/2020
15.84
 22,826 16.08 16.08 15.66 126 0 0.0
24/06/2020
16.08
 28,900 16.45 16.57 16.08 600 0 0.0
23/06/2020
16.45
 176,800 15.96 16.69 15.96 0 13,800 -0.4
22/06/2020
15.96
 29,128 15.66 16.08 15.60 0 8,700 -0.2
19/06/2020
15.66
 8,910 15.36 15.78 15.42 0 2,000 -0.1
18/06/2020
15.36
 2,200 15.30 15.60 15.12 0 1,900 -0.0
17/06/2020
15.30
 31,418 15.12 15.66 15.12 0 6,200 -0.2
16/06/2020
15.12
 14,520 14.94 15.18 14.94 3,600 1,500 0.1
15/06/2020
14.94
 13,890 15.24 15.54 14.88 2,300 500 0.0
12/06/2020
15.24
 22,500 15.36 15.36 15.06 1,600 0 0.0
11/06/2020
15.36
 42,492 15.78 15.90 15.36 6,300 600 0.1
10/06/2020
15.78
 34,666 15.60 16.26 15.66 0 8,000 -0.2
09/06/2020
15.60
 20,918 15.78 15.78 15.48 1,000 0 0.0
08/06/2020
15.78
 48,990 15.90 15.96 15.72 0 5,300 -0.1
05/06/2020
15.90
 11,500 15.60 15.90 15.48 2,000 300 0.0
04/06/2020
15.60
 13,048 15.90 15.90 15.48 2,100 0 0.1
03/06/2020
15.90
 13,720 15.66 15.90 15.48 0 0 0
02/06/2020
15.66
 61,210 15.48 16.26 15.48 200 24,800 -0.6
01/06/2020
15.48
 13,810 15.42 15.54 15.48 1,100 0 0.0
29/05/2020
15.42
 24,840 15.66 15.72 15.36 1,000 0 0.0
28/05/2020
15.66
 30,015 15.90 15.96 15.36 1,000 0 0.0
27/05/2020
15.90
 41,500 16.14 16.14 15.84 1,000 0 0.0
26/05/2020
16.14
 76,780 15.36 16.57 15.36 2,300 0 0.1
25/05/2020
15.36
 19,927 15.30 15.90 15.30 2,100 0 0.1
22/05/2020
15.30
 26,558 15.60 15.60 15.18 3,500 0 0.1
21/05/2020
15.60
 17,294 15.48 15.96 15.36 1,000 0 0.0
20/05/2020
15.48
 7,800 15.60 15.60 15.24 500 100 0.0
19/05/2020
15.60
 48,900 15.06 16.26 14.94 1,500 500 0.0
18/05/2020
15.06
 34,346 15.84 15.84 14.76 1,500 100 0.0
15/05/2020
15.84
 11,600 15.30 16.08 15.30 0 0 0
14/05/2020
15.30
 130,298 17.11 17.11 15.30 0 200 -0.0
13/05/2020
17.11
 85,643 16.63 17.53 16.87 0 0 0
12/05/2020
16.63
 82,100 15.60 16.99 16.26 3,400 0 0.1
11/05/2020
15.60
 144,706 13.43 15.60 13.43 5,100 15,900 -0.2
08/05/2020
13.43
 7,973 13.49 13.73 13.43 0 1,900 -0.0
07/05/2020
13.49
 12,300 13.43 13.86 13.43 0 3,300 -0.1
06/05/2020
13.43
 20,600 13.43 13.61 13.31 0 4,000 0
05/05/2020
13.43
 3,232 13.31 13.86 13.43 0 400 -0.0
04/05/2020
13.31
 7,400 13.67 13.67 13.31 0 800 -0.0
29/04/2020
13.67
 14,500 13.55 13.86 13.55 0 0 0
28/04/2020
13.55
 4,121 13.79 13.79 13.55 0 0 0
27/04/2020
13.79
 1,800 13.37 13.79 13.43 0 0 0
24/04/2020
13.37
 12,900 13.31 13.49 13.19 0 0 0
23/04/2020
13.31
 1,831 13.49 13.73 13.25 0 0 0
22/04/2020
13.49
 12,945 13.49 13.49 12.89 0 0 0
21/04/2020
13.49
 45,511 13.86 13.92 13.43 100 0 0.0
20/04/2020
13.86
 12,320 13.92 14.40 13.61 0 0 0
17/04/2020
13.92
 28,446 13.13 13.98 13.13 0 0 0
16/04/2020
13.13
 7,230 13.31 13.49 13.13 0 0 0
15/04/2020
13.31
 43,620 13.01 13.49 12.89 0 0 0
14/04/2020
13.01
 21,800 12.41 13.01 12.41 0 0 0
13/04/2020
12.41
 5,800 12.05 12.65 12.41 0 0 0
10/04/2020
12.05
 15,100 12.65 12.65 12.05 0 0 0
09/04/2020
12.65
 800 12.53 12.89 12.65 0 0 0
08/04/2020
12.53
 3,700 12.59 12.65 12.35 0 0 0
07/04/2020
12.59
 8,000 12.83 12.83 12.47 0 0 0
06/04/2020
12.83
 19,510 12.47 12.89 12.47 0 1,000 -0.0
03/04/2020
12.47
 2,050 12.05 12.59 12.05 0 0 0
01/04/2020
12.05
 5,720 12.05 12.29 11.75 100 0 0.0
31/03/2020
12.05
 3,600 12.53 12.53 11.45 0 0 0
30/03/2020
12.53
 6,500 13.49 13.49 11.45 0 0 0
27/03/2020
13.49
 21,100 12.05 13.49 11.57 0 0 0
26/03/2020
12.05
 4,500 12.05 12.05 11.63 0 0 0
25/03/2020
12.05
 38,320 12.11 12.11 12.05 200 0 0.0
24/03/2020
12.11
 33,800 12.05 12.11 11.45 0 200 -0.0
23/03/2020
12.05
 1,644 12.17 12.17 12.05 0 10 -0.0
20/03/2020
12.17
 19,900 12.53 12.53 12.17 0 0 0
19/03/2020
12.53
 3,901 12.17 12.53 11.02 0 0 0
18/03/2020
12.17
 5,600 12.95 12.95 12.17 1,000 0 0.0
17/03/2020
12.95
 9,900 12.17 12.95 12.05 0 0 0
16/03/2020
12.17
 20,830 11.81 13.73 12.05 0 0 0
13/03/2020
11.81
 77,375 12.59 12.59 11.45 0 13,000 -0.3
12/03/2020
12.59
 13,230 13.01 13.01 12.29 0 0 0
11/03/2020
13.01
 29,923 13.19 13.49 12.65 0 0 0
10/03/2020
13.19
 9,800 13.43 13.43 12.65 0 0 0
09/03/2020
13.43
 7,700 13.79 13.79 12.83 0 2,500 -0.1
06/03/2020
13.79
 2,100 13.92 13.92 13.67 0 0 0
05/03/2020
13.92
 3,972 13.98 14.16 13.92 0 0 0
04/03/2020
13.98
 32,700 14.16 14.16 12.65 0 0 0
03/03/2020
14.16
 1,400 13.86 14.16 13.86 0 0 0
02/03/2020
13.86
 2,700 13.79 13.86 13.25 100 0 0.0
28/02/2020
13.79
 4,100 13.86 13.86 13.55 0 0 0
27/02/2020
13.86
 2,600 13.73 13.86 13.86 0 0 0
26/02/2020
13.73
 2,200 13.67 14.16 13.73 0 0 0
25/02/2020
13.67
 3,150 13.86 13.86 13.67 0 0 0
24/02/2020
13.86
 8,900 14.16 14.16 13.73 0 0 0
21/02/2020
14.16
 31,400 13.86 14.28 13.86 500 0 0.0
20/02/2020
13.86
 8,200 13.86 13.92 13.67 1,000 0 0.0
19/02/2020
13.86
 2,200 14.10 14.10 13.79 0 0 0
18/02/2020
14.10
 700 14.16 14.16 14.10 0 0 0
17/02/2020
14.16
 6,600 14.34 14.34 13.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |