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)
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
24/12/2019
14.76
 42,848 14.64 15.00 14.52 0 100 -0.0
23/12/2019
14.64
 59,610 14.04 14.64 14.04 0 100 -0.0
20/12/2019
14.04
 9,750 13.73 14.04 13.43 0 0 0
19/12/2019
13.73
 2,960 13.67 13.73 13.67 0 0 0
18/12/2019
13.67
 16,300 13.73 13.73 13.67 0 0 0
17/12/2019
13.73
 31,100 13.67 13.86 13.61 100 2,600 -0.1
16/12/2019
13.67
 14,300 13.61 13.73 13.55 0 0 0
13/12/2019
13.61
 16,100 13.61 13.61 13.55 0 0 0
12/12/2019
13.61
 31,538 13.37 13.67 13.07 0 0 0
11/12/2019
13.37
 5,212 13.25 13.37 12.77 0 0 0
10/12/2019
13.25
 220 13.13 13.25 13.13 0 0 0
09/12/2019
13.13
 38,260 12.95 13.25 12.95 60 0 0.0
06/12/2019
12.95
 21,000 12.71 12.95 12.65 0 0 0
05/12/2019
12.71
 7,848 12.65 12.71 12.41 100 0 0.0
04/12/2019
12.65
 20,880 12.71 12.77 12.65 0 0 0
03/12/2019
12.71
 3,770 12.77 12.77 12.65 0 0 0
02/12/2019
12.77
 9,760 13.13 13.13 12.53 0 0 0
29/11/2019
13.13
 2,500 13.19 13.19 13.07 0 0 0
28/11/2019
13.19
 5,700 13.07 13.19 13.07 0 0 0
27/11/2019
13.07
 6,116 13.43 13.43 13.07 0 0 0
26/11/2019
13.43
 8,800 13.07 13.49 13.07 0 0 0
25/11/2019
13.07
 5,300 13.01 13.07 13.07 0 1,300 -0.0
22/11/2019
13.01
 8,600 13.19 13.19 12.95 200 0 0.0
21/11/2019
13.19
 2,930 13.25 13.37 13.19 100 0 0.0
20/11/2019
13.25
 5,630 13.25 13.25 13.13 0 0 0
19/11/2019
13.25
 11,565 13.25 13.31 13.19 0 0 0
18/11/2019
13.25
 19,050 13.31 13.37 13.25 0 0 0
15/11/2019
13.31
 6,500 13.49 13.55 13.31 0 0 0
14/11/2019
13.49
 14,350 13.43 13.55 13.25 2,500 0 0.1
13/11/2019
13.43
 11,580 13.43 13.73 13.37 0 0 0
12/11/2019
13.43
 15,100 13.49 13.55 13.37 6,000 0 0.1
11/11/2019
13.49
 4,300 13.61 13.61 13.49 0 0 0
08/11/2019
13.61
 1,800 13.61 13.79 13.49 0 0 0
07/11/2019
13.61
 10,740 13.67 13.67 13.55 0 0 0
06/11/2019
13.67
 7,320 13.67 13.86 13.55 100 2,100 -0.0
05/11/2019
13.67
 27,040 13.86 13.92 13.67 15,600 0 0.4
04/11/2019
13.86
 17,100 13.86 14.22 13.86 0 0 0
01/11/2019
13.86
 32,300 13.86 13.92 13.79 14,300 0 0.3
31/10/2019
13.86
 15,101 13.92 14.04 13.79 1,100 0 0.0
30/10/2019
13.92
 11,700 13.86 13.92 13.79 2,100 0 0.0
29/10/2019
13.86
 12,100 13.92 13.92 13.79 1,800 0 0.0
28/10/2019
13.92
 13,950 13.79 14.10 13.86 0 0 0
25/10/2019
13.79
 58,450 13.37 14.10 13.43 11,900 5,000 0.2
24/10/2019
13.37
 22,600 13.43 13.49 13.37 0 0 0
23/10/2019
13.43
 10,800 13.43 13.55 13.43 0 0 0
22/10/2019
13.43
 23,600 13.43 13.61 13.37 5,000 0 0.1
21/10/2019
13.43
 12,710 13.49 13.55 13.37 0 0 0
18/10/2019
13.49
 18,000 13.61 13.61 13.37 0 0 0
17/10/2019
13.61
 6,014 13.61 13.61 13.43 0 0 0
16/10/2019
13.61
 41,255 13.61 13.98 13.49 0 5,000 -0.1
15/10/2019
13.61
 14,162 13.49 13.98 13.43 0 0 0
14/10/2019
13.49
 18,200 13.49 13.49 13.37 0 0 0
11/10/2019
13.49
 20,420 13.49 13.55 13.25 100 0 0.0
10/10/2019
13.49
 21,110 13.49 13.79 13.49 0 0 0
09/10/2019
13.49
 13,392 13.61 13.61 13.37 1,700 0 0.0
08/10/2019
13.61
 28,730 13.61 13.67 13.61 0 0 0
07/10/2019
13.61
 41,360 13.61 13.67 13.49 0 0 0
04/10/2019
13.61
 25,710 13.67 13.73 13.25 0 900 -0.0
03/10/2019
13.67
 42,759 13.67 13.73 13.55 0 0 0
02/10/2019
13.67
 35,202 13.73 13.73 13.55 1,000 0 0.0
01/10/2019
13.73
 42,544 13.73 13.79 13.61 0 0 0
30/09/2019
13.73
 47,691 13.79 14.10 13.73 0 0 0
27/09/2019
13.79
 38,311 13.79 13.79 13.73 0 0 0
26/09/2019
13.79
 20,960 14.04 14.16 13.73 0 0 0
25/09/2019
14.04
 51,500 13.86 14.04 13.55 500 0 0.0
24/09/2019
13.86
 26,725 13.92 14.16 13.73 0 0 0
23/09/2019
13.92
 27,510 14.34 14.34 13.49 200 0 0.0
20/09/2019
14.34
 171,430 14.40 14.46 14.16 67,900 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |