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)
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
19/09/2019
14.40
 34,710 14.34 14.58 14.34 3,100 0 0.1
18/09/2019
14.34
 26,481 14.16 14.52 14.16 0 0 0
17/09/2019
14.16
 31,900 14.22 14.28 13.98 0 0 0
16/09/2019
14.22
 34,710 14.16 14.34 13.86 0 0 0
13/09/2019
14.16
 45,271 14.28 14.46 13.86 500 0 0.0
12/09/2019
14.28
 62,220 13.79 14.76 13.49 0 0 0
11/09/2019
13.79
 34,677 14.16 14.28 13.49 100 77 0.0
10/09/2019
14.16
 91,202 14.46 14.46 13.67 0 0 0
09/09/2019
14.46
 92,592 14.46 14.94 13.86 0 100 -0.0
06/09/2019
14.46
 76,801 14.34 15.06 14.34 7,500 0 0.2
05/09/2019
14.34
 69,500 13.79 14.46 13.73 0 0 0
04/09/2019
13.79
 212,883 14.88 14.94 13.07 2,700 0 0.1
03/09/2019
14.88
 133,892 16.26 16.39 14.58 0 0 0
30/08/2019
16.26
 60,611 16.26 16.81 16.02 0 0 0
29/08/2019
16.26
 37,490 16.57 16.69 16.02 0 7,000 -0.2
28/08/2019
16.57
 92,860 16.51 18.67 16.14 100 100 -0.0
27/08/2019
16.51
 203,665 17.29 17.29 15.96 500 0 0.0
26/08/2019
17.29
 153,798 17.47 17.71 17.11 72,200 2,700 2.0
23/08/2019
17.47
 110,864 18.07 18.07 17.41 400 5,800 -0.2
22/08/2019
18.07
 67,398 18.25 18.67 17.95 0 8,400 -0.3
21/08/2019
18.25
 112,670 18.67 18.67 18.19 0 14,000 -0.4
20/08/2019
18.67
 27,122 18.79 18.98 18.49 0 0 0
19/08/2019
18.79
 70,310 18.61 19.16 18.67 0 0 0
16/08/2019
18.61
 60,128 18.19 18.73 18.37 5,000 0 0.2
15/08/2019
18.19
 104,770 18.37 18.43 17.53 1,000 10,000 -0.3
14/08/2019
18.37
 13,580 18.25 18.67 18.37 0 0 0
13/08/2019
18.25
 56,040 18.85 18.92 18.25 2,000 2,500 -0.0
12/08/2019
18.85
 70,218 18.79 19.10 18.67 30,000 0 0.9
09/08/2019
18.79
 29,382 19.22 19.22 18.67 0 4,000 -0.1
08/08/2019
19.22
 34,330 19.04 19.82 18.79 0 1,100 -0.0
07/08/2019
19.04
 81,500 18.55 20.06 18.49 5,600 5,500 0.0
06/08/2019
18.55
 84,700 19.16 19.16 18.37 500 14,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |