CTCP Dịch vụ Kỹ thuật Mobifone (mfs)

36.80
-0.70
(-1.87%)
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
(2025-11-04) 		-2.20 -5.57% 363,800 -1,300 -0.0
37.30
39.50
37.70
2 tháng
(2025-10-06) 		-0.60 -1.59% 1,204,700 2,300 0.1
37.15
40.91
37.70
3 tháng
(2025-09-05) 		-3.23 -7.98% 1,688,400 5,000 0.2
37.15
40.91
37.70
6 tháng
(2025-06-09) 		-0.88 -2.31% 7,658,700 10,300 0.4
37.15
46.08
37.70
12 tháng
(2024-12-09) 		1.56 4.37% 26,493,509 -54,506 -2.5
33.95
60.28
37.70
24 tháng
(2023-12-15) 		15.63 72.11% 46,021,326 16,333 -0.4
21.06
64.93
37.70
36 tháng
(2022-12-20) 		16.06 75.65% 47,015,939 155,758 3.6
20.92
64.93
37.70
60 tháng
(2020-12-30) 		18.50 98.39% 60,713,404 236,987 6.4
16.94
64.93
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
26.39
 27,669 26.04 26.65 26.04 0 0 0
23/09/2024
25.87
 46,473 26.65 26.65 25.87 100 0 0.0
20/09/2024
26.48
 28,227 26.92 27.44 26.30 0 0 0
19/09/2024
26.92
 41,935 26.65 27.44 26.65 0 0 0
18/09/2024
26.48
 83,646 25.95 27.00 25.78 0 400 -0.0
17/09/2024
25.78
 15,568 25.60 25.78 25.52 0 200 -0.0
16/09/2024
25.34
 25,227 25.87 26.13 25.34 100 0 0.0
13/09/2024
25.95
 20,608 25.69 26.22 25.60 5,000 0 0.1
12/09/2024
25.69
 19,695 25.69 25.87 25.60 5,000 0 0.1
11/09/2024
25.69
 14,702 25.87 25.87 25.52 0 0 0
10/09/2024
25.95
 49,438 26.22 26.22 25.60 100 400 -0.0
09/09/2024
26.13
 22,570 26.22 26.30 26.04 0 0 0
06/09/2024
26.39
 42,412 26.48 26.57 25.95 1,200 0 0.0
05/09/2024
26.39
 33,685 26.83 27.35 26.39 0 0 0
04/09/2024
27.00
 59,746 27.09 27.18 26.65 10,700 0 0.3
30/08/2024
27.44
 11,100 27.44 27.70 27.35 0 0 0
29/08/2024
27.61
 66,546 27.70 27.70 27.09 5,000 0 0.2
28/08/2024
27.70
 44,418 27.70 27.96 27.53 600 0 0.0
27/08/2024
27.96
 48,706 28.23 28.31 27.79 0 0 0
26/08/2024
28.31
 43,021 28.31 28.40 27.96 1,500 0 0.0
23/08/2024
28.05
 90,392 28.49 28.66 27.79 5,000 30,800 -0.8
22/08/2024
28.49
 88,396 29.27 29.27 28.40 0 0 0
21/08/2024
29.27
 104,571 29.89 29.89 28.84 0 0 0
20/08/2024
29.89
 241,681 28.84 30.50 28.75 1,000 0 0.0
19/08/2024
28.84
 66,954 28.05 28.84 28.05 9,000 0 0.3
16/08/2024
28.05
 170,484 27.70 28.66 27.53 500 0 0.0
15/08/2024
27.44
 87,810 28.14 28.93 27.44 8,700 0 0.3
14/08/2024
27.88
 93,608 27.88 28.66 27.79 18,000 0 0.6
13/08/2024
27.79
 245,342 26.57 28.58 26.57 0 100 -0.0
12/08/2024
26.48
 50,924 26.57 26.65 26.04 0 0 0
09/08/2024
26.57
 143,790 25.69 26.57 25.25 0 0 0
08/08/2024
25.17
 64,271 26.04 26.22 25.08 0 0 0
07/08/2024
26.04
 56,317 26.13 26.13 25.17 0 0 0
06/08/2024
25.34
 175,866 25.78 26.48 24.47 500 200 0.0
05/08/2024
25.17
 104,583 27.79 27.79 24.73 1,600 4,100 -0.1
02/08/2024
28.14
 112,858 27.09 28.75 25.78 0 1,100 -0.0
01/08/2024
27.09
 229,052 30.15 30.15 26.30 3,100 0 0.1
31/07/2024
29.54
 91,331 31.11 31.11 29.27 7,700 0 0.3
30/07/2024
31.11
 227,642 29.10 31.55 29.10 100 2,900 -0.1
29/07/2024
29.71
 111,023 30.24 30.50 29.10 0 0 0
26/07/2024
30.15
 74,258 30.15 30.94 29.71 0 0 0
25/07/2024
30.15
 99,879 29.80 31.02 29.36 0 0 0
24/07/2024
29.89
 167,458 27.96 30.06 27.70 12,600 0 0.4
23/07/2024
27.96
 139,472 29.80 30.50 27.53 8,600 1,600 0.2
22/07/2024
30.15
 167,950 30.24 31.81 29.62 15,200 100 0.5
19/07/2024
30.24
 254,133 28.23 30.76 28.23 3,800 2,600 0.0
18/07/2024
28.23
 190,689 29.62 29.62 26.65 1,200 9,200 -0.3
17/07/2024
29.27
 217,643 31.90 31.90 28.40 5,500 543 0.2
16/07/2024
31.11
 375,054 34.08 34.08 30.59 3,700 2,600 0.0
15/07/2024
33.82
 284,898 36.35 36.35 33.64 2,600 0 0.1
12/07/2024
35.83
 414,428 38.71 38.71 35.65 13,300 400 0.5
11/07/2024
38.71
 96,683 39.67 40.64 38.36 1,500 1,000 0.0
10/07/2024
39.67
 201,842 38.28 41.07 38.28 1,100 3,300 -0.1
09/07/2024
38.28
 265,471 40.81 40.90 37.58 100 600 -0.0
08/07/2024
40.81
 180,935 42.65 43.08 40.20 2,500 200 0.1
05/07/2024
41.95
 293,875 40.46 44.57 40.46 300 5,200 -0.2
04/07/2024
40.37
 251,775 40.64 42.12 39.06 2,100 0 0.1
03/07/2024
40.64
 336,832 39.06 40.64 37.75 5,500 0 0.3
02/07/2024
38.01
 264,880 39.76 40.98 35.83 200 5,200 -0.2
01/07/2024
39.76
 255,392 41.07 43.87 39.32 500 9,002 -0.4
28/06/2024
44.31
 314,823 49.46 49.46 43.43 5,000 1,509 0.2
27/06/2024
51.38
 150,286 54.18 54.18 48.59 7,000 100 0.4
26/06/2024
54.18
 273,910 50.25 59.42 50.25 2,200 7,800 -0.3
25/06/2024
50.25
 319,147 56.80 56.80 48.41 7,400 12,300 -0.3
24/06/2024
55.84
 411,685 66.85 66.85 54.53 5,702 5,900 0.0
21/06/2024
64.93
 382,529 66.41 66.50 58.20 15,300 13,500 0.1
20/06/2024
57.94
 87,371 56.80 57.94 56.80 0 1,200 -0.1
19/06/2024
52.69
 349,625 49.81 52.69 46.23 12,800 3,500 0.5
18/06/2024
45.97
 335,517 43.69 45.97 43.69 0 8,000 -0.4
17/06/2024
41.42
 208,134 36.70 41.42 36.70 9 8,000 -0.4
14/06/2024
36.53
 414,776 33.29 38.28 33.21 1,000 2,200 -0.1
13/06/2024
33.29
 40,626 32.86 35.57 32.86 7,000 10,000 -0.1
12/06/2024
32.86
 58,365 34.17 34.17 32.77 200 3,300 -0.1
11/06/2024
33.29
 64,174 35.65 35.74 33.29 200 4,800 -0.2
10/06/2024
35.48
 149,033 39.24 39.24 34.34 11,500 700 0.4
07/06/2024
36.35
 230,596 36.27 36.35 31.90 0 0 0
06/06/2024
31.90
 72,802 28.84 31.90 28.84 0 12,000 -0.4
05/06/2024
28.84
 219,101 25.25 28.84 25.25 7,100 9,100 -0.1
04/06/2024
24.99
 38,921 25.17 25.25 24.99 13,900 0 0.4
03/06/2024
25.34
 47,701 24.82 25.43 24.82 30,000 19,900 0.3
31/05/2024
24.73
 22,315 24.73 25.34 24.56 0 1,000 -0.0
30/05/2024
24.73
 31,746 25.17 25.25 24.21 0 0 0
29/05/2024
25.17
 29,218 24.99 25.34 24.91 500 5,200 -0.1
28/05/2024
25.17
 47,017 24.91 25.95 24.73 8,000 400 0.2
27/05/2024
25.08
 78,826 26.65 27.18 24.47 1,000 3,000 -0.1
24/05/2024
26.39
 53,154 25.60 27.35 25.60 0 9,200 -0.3
23/05/2024
25.60
 212,631 22.37 25.60 22.37 0 17,400 -0.5
22/05/2024
22.37
 4,000 22.37 22.37 21.85 1,000 0 0.0
21/05/2024
22.37
 2,000 22.37 22.37 22.28 1,000 0 0.0
20/05/2024
22.20
 7,701 22.46 22.46 22.20 0 200 -0.0
17/05/2024
22.28
 906 22.11 22.28 22.11 0 200 -0.0
16/05/2024
22.37
 12,703 22.28 22.37 21.85 0 0 0
15/05/2024
22.28
 4,506 22.20 22.55 22.20 0 0 0
14/05/2024
22.02
 5,300 22.28 22.46 22.02 0 0 0
13/05/2024
22.46
 7,110 22.55 22.63 22.20 0 0 0
10/05/2024
21.93
 6,200 22.20 22.55 21.85 0 0 0
09/05/2024
22.20
 3,961 22.20 22.63 22.11 0 0 0
08/05/2024
21.85
 1,801 21.85 21.85 21.85 0 0 0
07/05/2024
21.85
 2,710 21.67 21.85 21.41 0 0 0
06/05/2024
21.85
 2,003 22.11 22.63 21.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |