CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

34.50
0.40
(1.17%)
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)
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
14/02/2020
14.34
 2,400 14.16 14.34 13.86 0 0 0
13/02/2020
14.16
 1,000 14.16 14.16 14.16 0 0 0
12/02/2020
14.16
 7,300 14.10 14.28 14.04 0 0 0
11/02/2020
14.10
 4,420 13.86 14.10 13.98 0 0 0
10/02/2020
13.86
 16,230 14.10 14.10 13.37 100 0 0.0
07/02/2020
14.10
 13,035 13.86 14.10 13.55 0 0 0
06/02/2020
13.86
 4,900 14.10 14.10 13.79 0 0 0
05/02/2020
14.10
 1,600 14.16 14.16 13.67 0 0 0
04/02/2020
14.16
 11,559 14.46 14.46 13.86 200 0 0.0
03/02/2020
14.46
 83,750 14.04 14.46 12.71 0 0 0
31/01/2020
14.04
 31,700 14.22 14.22 13.92 0 0 0
30/01/2020
14.22
 17,700 14.52 14.58 14.22 0 900 -0.0
22/01/2020
14.52
 2,800 14.46 14.52 14.22 0 100 -0.0
21/01/2020
14.46
 21,000 14.34 14.52 14.22 0 0 0
20/01/2020
14.34
 3,400 14.52 14.64 14.34 0 0 0
17/01/2020
14.52
 5,440 14.76 15.06 14.52 40 0 0.0
16/01/2020
14.76
 7,601 14.76 14.76 14.70 0 0 0
15/01/2020
14.76
 17,058 14.52 14.76 14.52 0 0 0
14/01/2020
14.52
 3,843 14.52 14.76 14.52 0 0 0
13/01/2020
14.52
 6,365 14.52 14.58 14.46 0 0 0
10/01/2020
14.52
 26,600 14.52 14.58 14.16 0 500 -0.0
09/01/2020
14.52
 13,100 14.52 14.76 14.52 0 0 0
08/01/2020
14.52
 27,300 14.52 14.58 14.46 0 0 0
07/01/2020
14.52
 28,562 14.52 14.58 14.46 0 0 0
06/01/2020
14.52
 2,400 14.46 14.52 14.46 0 0 0
03/01/2020
14.46
 22,960 14.58 14.82 14.46 0 100 -0.0
02/01/2020
14.58
 4,300 14.76 14.76 14.58 0 0 0
31/12/2019
14.76
 15,800 14.46 14.76 14.46 500 0 0.0
30/12/2019
14.46
 11,100 14.46 14.46 13.98 0 0 0
27/12/2019
14.46
 10,320 14.52 14.52 14.22 0 0 0
26/12/2019
14.52
 7,210 14.58 14.70 14.52 0 0 0
25/12/2019
14.58
 39,947 14.76 14.88 13.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |