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)
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
03/05/2024
21.50
 5,600 21.85 21.85 21.41 0 0 0
02/05/2024
22.02
 2,006 21.85 22.02 21.85 800 1,000 -0.0
26/04/2024
21.67
 0 21.67 21.67 21.67 0 0 0
25/04/2024
21.76
 2,201 21.67 21.76 21.50 0 0 0
24/04/2024
21.41
 600 21.24 21.67 21.24 0 0 0
23/04/2024
21.41
 7,000 21.32 21.50 21.32 0 3,500 -0.1
22/04/2024
21.32
 6,200 21.41 21.41 21.32 0 2,700 -0.1
19/04/2024
21.24
 4,900 21.32 21.32 20.97 0 1,400 -0.0
17/04/2024
21.32
 4,200 21.32 21.41 21.24 0 0 0
16/04/2024
21.41
 8,200 21.58 21.67 21.24 0 1,000 -0.0
15/04/2024
21.50
 6,015 21.50 21.67 21.50 0 0 0
12/04/2024
21.50
 901 21.50 21.50 21.50 0 0 0
11/04/2024
21.41
 10,500 21.41 21.50 21.41 100 0 0.0
10/04/2024
21.58
 1,310 21.67 21.67 21.50 0 0 0
09/04/2024
21.50
 5,010 21.50 21.50 21.41 0 0 0
08/04/2024
21.50
 5,902 21.58 21.67 21.50 300 500 -0.0
05/04/2024
21.58
 1,307 21.67 21.67 21.58 0 0 0
04/04/2024
21.67
 4,901 21.85 21.85 21.67 0 0 0
03/04/2024
21.85
 11,906 21.41 21.85 21.41 5,000 7,000 -0.0
02/04/2024
21.06
 3,403 21.58 21.58 21.06 0 0 0
01/04/2024
21.67
 3,929 21.41 21.67 21.41 0 900 -0.0
29/03/2024
21.58
 4,200 21.58 21.58 21.41 800 0 0.0
28/03/2024
21.58
 2,300 21.50 21.58 21.15 0 0 0
27/03/2024
21.50
 3,948 21.67 21.67 21.50 1,100 548 0.0
26/03/2024
21.50
 1,800 21.50 21.58 21.41 0 600 -0.0
25/03/2024
21.41
 8,129 21.67 21.67 21.41 200 0 0.0
22/03/2024
21.41
 7,343 21.85 21.85 21.41 100 0 0.0
21/03/2024
21.67
 1,904 21.76 21.76 21.67 500 0 0.0
20/03/2024
21.85
 6,001 21.85 21.85 21.58 200 500 -0.0
19/03/2024
21.58
 17,100 21.67 21.67 21.58 8,200 0 0.2
18/03/2024
21.67
 11,929 21.67 21.67 21.24 7,500 1,500 0.1
15/03/2024
21.67
 3,010 21.76 21.85 21.67 0 0 0
14/03/2024
21.58
 9,049 21.67 21.67 21.58 0 4,000 -0.1
13/03/2024
21.67
 9,201 21.67 21.85 21.58 300 0 0.0
12/03/2024
21.58
 8,711 21.67 21.67 21.50 200 0 0.0
11/03/2024
21.67
 11,025 21.67 21.67 21.67 0 0 0
08/03/2024
21.67
 12,205 21.85 21.85 21.67 300 1,000 -0.0
07/03/2024
21.67
 23,518 21.85 21.85 21.67 0 5,100 -0.1
06/03/2024
21.67
 2,900 21.85 21.93 21.67 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |