Mobifone Technical Services

MFS
🏛️ 越南 →
40,500.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 28,876.94 28,876.94 26,560.17 27,056.62 0.0M
2021-12-30 27,139.36 27,304.84 26,891.13 26,891.13 0.0M
2021-12-29 27,056.62 27,304.84 26,891.13 26,973.88 0.0M
2021-12-28 27,387.59 27,470.33 27,139.36 27,139.36 0.0M
2021-12-27 27,222.10 27,304.84 27,222.10 27,304.84 0.0M
2021-12-24 27,635.81 27,635.81 26,973.88 27,304.84 0.0M
2021-12-23 27,387.59 27,387.59 26,891.13 27,387.59 0.0M
2021-12-22 27,304.84 27,553.07 27,056.62 27,304.84 0.0M
2021-12-21 27,222.10 27,304.84 27,139.36 27,304.84 0.0M
2021-12-20 27,470.33 27,553.07 26,973.88 26,973.88 0.0M
2021-12-17 27,304.84 27,635.81 26,891.13 27,470.33 0.0M
2021-12-16 27,387.59 27,553.07 26,808.39 27,304.84 0.0M
2021-12-15 27,718.55 27,718.55 27,304.84 27,470.33 0.0M
2021-12-14 28,049.52 28,711.46 27,635.81 27,718.55 0.0M
2021-12-13 28,049.52 28,132.26 27,553.07 28,132.26 0.0M
2021-12-10 28,545.97 28,545.97 27,304.84 28,297.75 0.0M
2021-12-09 27,718.55 27,718.55 27,304.84 27,304.84 0.0M
2021-12-08 27,470.33 28,297.75 27,470.33 28,215.00 0.0M
2021-12-07 27,304.84 28,049.52 26,891.13 27,553.07 0.0M
2021-12-06 28,959.68 28,959.68 27,553.07 27,553.07 0.0M
2021-12-03 28,959.68 29,042.42 28,132.26 28,132.26 0.0M
2021-12-02 28,463.23 29,125.17 28,463.23 28,959.68 0.0M
2021-12-01 28,463.23 28,463.23 27,801.30 27,801.30 0.0M
2021-11-30 28,132.26 28,132.26 27,553.07 27,718.55 0.0M
2021-11-29 27,304.84 28,380.49 27,304.84 28,132.26 0.0M
2021-11-26 28,545.97 28,545.97 27,304.84 28,215.00 0.0M
2021-11-25 28,297.75 28,545.97 28,132.26 28,545.97 0.0M
2021-11-24 28,959.68 28,959.68 28,132.26 28,297.75 0.0M
2021-11-23 28,794.20 29,621.62 28,545.97 28,959.68 0.0M
2021-11-22 30,200.81 30,449.04 27,718.55 28,876.94 0.1M
2021-11-19 31,441.94 31,441.94 28,215.00 30,200.81 0.1M
2021-11-18 30,862.75 33,014.04 29,952.59 30,945.49 0.0M
2021-11-17 30,614.52 31,028.23 30,200.81 30,614.52 0.1M
2021-11-16 27,553.07 28,959.68 27,304.84 28,545.97 0.1M
2021-11-15 28,380.49 28,463.23 27,387.59 27,470.33 0.0M
2021-11-12 28,132.26 28,132.26 27,470.33 27,470.33 0.0M
2021-11-11 27,222.10 28,545.97 26,891.13 28,463.23 0.1M
2021-11-10 26,725.65 27,553.07 26,394.68 27,056.62 0.1M
2021-11-09 26,477.42 26,642.91 26,394.68 26,477.42 0.0M
2021-11-08 26,477.42 27,056.62 26,063.71 26,146.46 0.0M
2021-11-05 27,056.62 27,056.62 26,229.20 26,642.91 0.0M
2021-11-04 26,560.17 26,808.39 26,229.20 26,808.39 0.0M
2021-11-03 27,222.10 27,222.10 26,642.91 26,642.91 0.0M
2021-11-02 26,642.91 27,222.10 26,560.17 27,056.62 0.0M
2021-11-01 26,891.13 26,891.13 26,560.17 26,808.39 0.0M
2021-10-29 26,560.17 27,222.10 26,477.42 26,973.88 0.0M
2021-10-28 26,477.42 27,304.84 26,477.42 27,056.62 0.0M
2021-10-27 26,973.88 27,470.33 26,725.65 27,304.84 0.0M
2021-10-26 27,553.07 27,553.07 26,973.88 26,973.88 0.0M
2021-10-25 27,222.10 27,553.07 26,973.88 27,553.07 0.0M
2021-10-22 27,718.55 27,718.55 27,139.36 27,470.33 0.0M
2021-10-21 28,380.49 28,380.49 27,222.10 27,222.10 0.0M
2021-10-20 27,801.30 27,801.30 27,056.62 27,056.62 0.0M
2021-10-19 27,966.78 27,966.78 27,056.62 27,139.36 0.0M
2021-10-18 27,718.55 27,966.78 26,891.13 27,718.55 0.0M
2021-10-15 27,966.78 27,966.78 27,304.84 27,553.07 0.0M
2021-10-14 27,801.30 28,132.26 27,801.30 28,132.26 0.0M
2021-10-13 27,718.55 28,876.94 27,304.84 28,132.26 0.0M
2021-10-12 27,387.59 27,635.81 27,139.36 27,222.10 0.0M
2021-10-11 27,553.07 27,966.78 27,304.84 27,387.59 0.0M
2021-10-08 28,545.97 28,545.97 27,718.55 27,801.30 0.0M
2021-10-07 27,553.07 28,463.23 27,553.07 28,215.00 0.1M
2021-10-06 25,732.75 27,304.84 25,732.75 27,304.84 0.1M
2021-10-05 25,567.26 25,815.49 25,567.26 25,650.00 0.0M
2021-10-04 25,650.00 25,650.00 25,484.52 25,650.00 0.0M
2021-10-01 25,484.52 25,980.97 25,484.52 25,567.26 0.0M
2021-09-30 26,063.71 26,063.71 25,650.00 25,815.49 0.0M
2021-09-29 26,229.20 26,229.20 25,567.26 25,650.00 0.0M
2021-09-28 25,484.52 25,898.23 25,484.52 25,898.23 0.0M
2021-09-27 25,650.00 26,311.94 25,401.78 25,401.78 0.0M
2021-09-24 25,484.52 26,146.46 25,484.52 25,567.26 0.0M
2021-09-23 25,980.97 26,477.42 25,401.78 25,484.52 0.0M
2021-09-22 25,650.00 26,063.71 25,401.78 25,401.78 0.0M
2021-09-21 25,484.52 25,732.75 25,153.55 25,650.00 0.0M
2021-09-20 26,063.71 26,063.71 25,484.52 25,815.49 0.0M
2021-09-17 26,725.65 26,725.65 26,063.71 26,063.71 0.0M
2021-09-16 27,304.84 27,304.84 26,642.91 26,808.39 0.0M
2021-09-15 26,146.46 26,973.88 26,063.71 26,808.39 0.1M
2021-09-14 25,650.00 26,146.46 25,650.00 25,898.23 0.1M
2021-09-13 25,319.04 25,650.00 25,319.04 25,401.78 0.0M
2021-09-10 25,484.52 25,484.52 25,319.04 25,319.04 0.0M
2021-09-09 26,229.20 26,229.20 25,236.29 25,815.49 0.0M
2021-09-08 25,401.78 25,484.52 25,070.81 25,153.55 0.0M
2021-09-07 25,650.00 25,898.23 24,905.33 25,401.78 0.0M
2021-09-06 25,732.75 25,980.97 25,650.00 25,650.00 0.0M
2021-09-01 25,484.52 26,063.71 25,319.04 26,063.71 0.0M
2021-08-31 24,077.91 25,980.97 24,077.91 25,815.49 0.1M
2021-08-30 23,995.17 24,657.10 23,912.42 24,326.13 0.1M
2021-08-27 23,995.17 24,326.13 23,829.68 23,829.68 0.0M
2021-08-26 25,319.04 25,319.04 23,746.94 23,746.94 0.0M
2021-08-25 23,581.46 23,664.20 23,167.75 23,581.46 0.0M
2021-08-24 23,250.49 23,250.49 22,919.52 23,167.75 0.0M
2021-08-23 23,664.20 23,995.17 23,250.49 23,250.49 0.1M
2021-08-20 24,326.13 24,326.13 23,664.20 23,664.20 0.1M
2021-08-19 23,995.17 24,408.88 23,995.17 23,995.17 0.0M
2021-08-18 23,664.20 24,243.39 23,664.20 24,077.91 0.0M
2021-08-17 23,912.42 23,995.17 23,498.71 23,746.94 0.1M
2021-08-16 23,746.94 23,912.42 23,498.71 23,664.20 0.0M
2021-08-13 23,746.94 23,912.42 23,415.97 23,415.97 0.0M
2021-08-12 23,250.49 23,746.94 23,250.49 23,746.94 0.0M
2021-08-11 22,919.52 23,912.42 22,919.52 23,250.49 0.1M
2021-08-10 22,588.55 22,919.52 22,505.81 22,919.52 0.0M
2021-08-09 22,505.81 22,919.52 22,423.07 22,588.55 0.0M
2021-08-06 22,754.04 22,754.04 22,340.33 22,505.81 0.0M
2021-08-05 22,919.52 22,919.52 22,092.10 22,919.52 0.0M
2021-08-04 22,754.04 22,754.04 22,588.55 22,754.04 0.0M
2021-08-03 22,671.29 22,836.78 22,505.81 22,505.81 0.0M
2021-08-02 22,671.29 22,754.04 22,505.81 22,505.81 0.0M
2021-07-30 22,423.07 22,836.78 22,423.07 22,423.07 0.0M
2021-07-29 22,919.52 22,919.52 22,257.58 22,505.81 0.0M
2021-07-28 22,588.55 22,754.04 22,588.55 22,588.55 0.0M
2021-07-27 22,588.55 22,754.04 22,505.81 22,588.55 0.0M
2021-07-26 22,340.33 22,754.04 22,174.84 22,754.04 0.0M
2021-07-23 22,836.78 22,919.52 22,754.04 22,754.04 0.0M
2021-07-22 22,423.07 22,836.78 22,340.33 22,754.04 0.0M
2021-07-21 23,498.71 23,498.71 22,588.55 23,085.00 0.0M
2021-07-20 23,498.71 23,995.17 22,423.07 23,498.71 0.0M
2021-07-19 23,948.15 23,948.15 23,035.84 23,415.97 0.1M
2021-07-16 23,644.05 24,024.17 23,568.02 23,796.10 0.0M
2021-07-15 23,948.15 24,176.23 23,568.02 24,176.23 0.0M
2021-07-14 24,328.28 24,556.36 23,720.07 23,948.15 0.1M
2021-07-13 23,796.10 24,328.28 23,720.07 24,100.20 0.0M
2021-07-12 23,720.07 23,872.12 22,503.66 23,568.02 0.1M
2021-07-09 23,720.07 23,796.10 23,187.89 23,568.02 0.0M
2021-07-08 23,796.10 23,948.15 23,568.02 23,796.10 0.0M
2021-07-07 23,568.02 23,948.15 22,883.79 23,568.02 0.1M
2021-07-06 23,796.10 24,024.17 23,491.99 23,568.02 0.0M
2021-07-05 23,948.15 24,176.23 23,644.05 24,024.17 0.0M
2021-07-02 24,024.17 24,328.28 23,948.15 23,948.15 0.0M
2021-07-01 24,252.25 24,328.28 23,872.12 24,176.23 0.0M
2021-06-30 24,328.28 24,328.28 23,644.05 23,872.12 0.0M
2021-06-29 23,796.10 23,796.10 23,568.02 23,796.10 0.0M
2021-06-28 23,568.02 23,568.02 23,187.89 23,568.02 0.0M
2021-06-25 24,328.28 24,328.28 23,491.99 23,568.02 0.0M
2021-06-24 23,568.02 23,720.07 23,491.99 23,568.02 0.0M
2021-06-23 23,568.02 23,872.12 23,339.94 23,568.02 0.0M
2021-06-22 22,883.79 23,948.15 22,883.79 23,415.97 0.1M
2021-06-21 22,959.81 23,491.99 22,883.79 23,339.94 0.0M
2021-06-18 23,035.84 23,415.97 20,374.93 23,415.97 0.0M
2021-06-17 22,883.79 23,187.89 22,807.76 23,035.84 0.0M
2021-06-16 23,111.86 23,568.02 22,807.76 22,883.79 0.0M
2021-06-15 23,187.89 23,187.89 23,035.84 23,187.89 0.0M
2021-06-14 23,187.89 23,568.02 22,959.81 23,187.89 0.0M
2021-06-11 23,035.84 23,187.89 22,883.79 23,187.89 0.0M
2021-06-10 23,111.86 23,111.86 22,807.76 23,035.84 0.0M
2021-06-09 23,263.92 23,263.92 22,807.76 23,035.84 0.0M
2021-06-08 23,568.02 23,872.12 22,807.76 22,807.76 0.0M
2021-06-07 22,807.76 23,872.12 22,579.68 22,655.71 0.1M
2021-06-04 22,655.71 22,959.81 22,503.66 22,959.81 0.0M
2021-06-03 22,731.73 22,883.79 22,351.61 22,655.71 0.0M
2021-06-02 22,427.63 22,655.71 22,427.63 22,655.71 0.0M
2021-06-01 22,503.66 22,579.68 22,427.63 22,503.66 0.0M
2021-05-31 22,503.66 22,655.71 22,503.66 22,655.71 0.0M
2021-05-28 22,655.71 22,807.76 22,351.61 22,731.73 0.0M
2021-05-27 22,427.63 22,655.71 21,591.35 22,427.63 0.1M
2021-05-26 22,427.63 22,503.66 22,275.58 22,503.66 0.0M
2021-05-25 22,351.61 22,503.66 22,351.61 22,503.66 0.0M
2021-05-24 22,427.63 22,427.63 22,351.61 22,351.61 0.0M
2021-05-21 22,655.71 22,655.71 22,123.53 22,275.58 0.0M
2021-05-20 22,047.50 22,351.61 22,047.50 22,351.61 0.0M
2021-05-19 22,047.50 22,275.58 21,971.48 22,123.53 0.0M
2021-05-18 21,667.37 22,047.50 21,439.29 22,047.50 0.0M
2021-05-17 22,047.50 22,047.50 21,515.32 21,515.32 0.0M
2021-05-14 22,275.58 22,427.63 21,515.32 21,667.37 0.0M
2021-05-13 21,439.29 22,427.63 21,439.29 22,199.55 0.1M
2021-05-12 21,287.24 21,819.42 21,287.24 21,667.37 0.0M
2021-05-11 21,363.27 21,667.37 21,363.27 21,667.37 0.0M
2021-05-10 20,907.11 21,667.37 20,907.11 21,591.35 0.0M
2021-05-07 21,895.45 21,971.48 21,287.24 21,515.32 0.0M
2021-05-06 21,895.45 22,047.50 21,743.40 21,895.45 0.0M
2021-05-05 21,287.24 22,047.50 20,526.98 22,047.50 0.0M
2021-05-04 22,047.50 22,047.50 20,526.98 21,211.22 0.0M
2021-04-29 21,667.37 22,047.50 21,667.37 22,047.50 0.0M
2021-04-28 22,427.63 22,427.63 21,819.42 21,819.42 0.0M
2021-04-27 22,047.50 22,123.53 21,667.37 22,123.53 0.0M
2021-04-26 22,503.66 22,503.66 21,515.32 21,667.37 0.0M
2021-04-23 22,123.53 22,427.63 21,971.48 22,427.63 0.1M
2021-04-22 22,959.81 22,959.81 22,123.53 22,123.53 0.0M
2021-04-20 22,807.76 23,111.86 22,655.71 23,111.86 0.0M
2021-04-19 22,579.68 23,035.84 22,351.61 23,035.84 0.0M
2021-04-16 23,568.02 23,568.02 22,503.66 22,579.68 0.1M
2021-04-15 23,568.02 23,948.15 23,187.89 23,339.94 0.0M
2021-04-14 23,111.86 23,568.02 23,035.84 23,491.99 0.0M
2021-04-13 23,339.94 23,568.02 23,111.86 23,111.86 0.0M
2021-04-12 23,568.02 23,568.02 23,187.89 23,491.99 0.1M
2021-04-09 23,720.07 23,720.07 23,415.97 23,568.02 0.1M
2021-04-08 23,796.10 24,100.20 23,568.02 23,796.10 0.0M
2021-04-07 23,872.12 23,872.12 23,415.97 23,720.07 0.1M
2021-04-06 24,328.28 24,328.28 23,568.02 23,796.10 0.1M
2021-04-05 24,632.38 24,632.38 24,024.17 24,176.23 0.1M
2021-04-02 26,609.05 26,609.05 24,024.17 24,556.36 0.1M
2021-04-01 24,176.23 24,328.28 23,948.15 24,328.28 0.1M
2021-03-31 24,708.41 24,708.41 24,024.17 24,100.20 0.1M
2021-03-30 23,644.05 25,240.59 23,644.05 24,784.43 0.0M
2021-03-29 24,328.28 24,328.28 22,959.81 23,796.10 0.1M
2021-03-26 24,556.36 25,164.56 23,111.86 24,328.28 0.1M
2021-03-25 25,164.56 25,316.61 24,480.33 24,860.46 0.1M
2021-03-24 25,924.82 25,924.82 24,328.28 24,936.48 0.1M
2021-03-23 26,989.18 26,989.18 25,772.77 26,000.85 0.1M
2021-03-22 27,217.26 27,521.36 26,685.08 26,685.08 0.1M
2021-03-19 26,913.16 27,597.39 26,228.92 27,217.26 0.1M
2021-03-18 26,228.92 27,445.34 26,228.92 26,913.16 0.1M
2021-03-17 27,369.31 27,521.36 27,141.24 27,293.29 0.1M
2021-03-16 27,673.42 28,053.55 27,369.31 27,521.36 0.1M
2021-03-15 27,141.24 29,269.96 26,609.05 27,673.42 0.2M
2021-03-12 28,129.57 28,129.57 26,304.95 27,369.31 0.2M
2021-03-11 25,164.56 26,989.18 25,088.54 26,989.18 0.3M
2021-03-10 22,427.63 25,088.54 22,275.58 24,936.48 0.3M
2021-03-09 22,123.53 22,427.63 22,047.50 22,199.55 0.0M
2021-03-08 22,123.53 22,275.58 22,047.50 22,275.58 0.0M
2021-03-05 21,743.40 22,427.63 21,363.27 22,123.53 0.1M
2021-03-04 22,047.50 22,047.50 21,515.32 21,667.37 0.1M
2021-03-03 21,515.32 22,351.61 21,515.32 21,667.37 0.1M
2021-03-02 21,743.40 21,895.45 21,439.29 21,591.35 0.0M
2021-03-01 22,047.50 22,047.50 21,667.37 21,667.37 0.0M
2021-02-26 21,363.27 21,743.40 21,211.22 21,363.27 0.1M
2021-02-25 21,439.29 21,439.29 21,287.24 21,363.27 0.1M
2021-02-24 21,971.48 21,971.48 21,211.22 21,287.24 0.1M
2021-02-23 21,287.24 21,667.37 21,287.24 21,667.37 0.1M
2021-02-22 21,667.37 21,971.48 21,287.24 21,515.32 0.1M
2021-02-19 21,363.27 21,819.42 21,211.22 21,287.24 0.0M
2021-02-18 22,655.71 22,655.71 21,515.32 21,971.48 0.1M
2021-02-17 21,287.24 22,275.58 21,287.24 22,123.53 0.1M
2021-02-09 21,135.19 21,211.22 20,907.11 21,059.17 0.0M
2021-02-08 21,363.27 21,439.29 20,831.09 20,907.11 0.0M
2021-02-05 21,287.24 21,287.24 20,755.06 21,135.19 0.1M
2021-02-04 21,287.24 21,287.24 20,755.06 20,907.11 0.1M
2021-02-03 21,667.37 21,667.37 20,374.93 20,907.11 0.1M
2021-02-02 19,994.80 21,287.24 19,766.73 20,298.91 0.0M
2021-02-01 19,842.75 20,222.88 19,766.73 19,994.80 0.0M
2021-01-29 20,070.83 20,907.11 19,766.73 20,603.01 0.1M
2021-01-28 20,603.01 20,755.06 18,626.34 19,386.60 0.2M
2021-01-27 22,503.66 22,807.76 21,287.24 21,591.35 0.1M
2021-01-26 23,263.92 23,491.99 22,047.50 22,655.71 0.0M
2021-01-25 23,035.84 23,948.15 23,035.84 23,568.02 0.1M
2021-01-22 24,252.25 24,252.25 22,807.76 23,187.89 0.0M
2021-01-21 23,339.94 24,328.28 22,883.79 23,491.99 0.1M
2021-01-20 23,568.02 23,568.02 22,047.50 22,959.81 0.0M
2021-01-19 24,328.28 24,328.28 21,059.17 23,568.02 0.1M
2021-01-18 24,480.33 24,784.43 24,480.33 24,556.36 0.1M
2021-01-15 24,784.43 25,088.54 24,328.28 24,708.41 0.1M
2021-01-14 24,708.41 24,860.46 24,100.20 24,784.43 0.1M
2021-01-13 24,708.41 25,772.77 23,415.97 24,328.28 0.3M
2021-01-12 23,187.89 24,480.33 22,807.76 24,480.33 0.1M
2021-01-11 21,363.27 23,263.92 21,363.27 22,807.76 0.1M
2021-01-08 21,287.24 21,667.37 21,287.24 21,667.37 0.1M
2021-01-07 20,603.01 21,287.24 20,603.01 21,135.19 0.1M
2021-01-06 20,907.11 20,907.11 20,526.98 20,603.01 0.1M
2021-01-05 21,211.22 21,211.22 20,755.06 20,907.11 0.1M
2021-01-04 21,667.37 21,667.37 20,983.14 21,135.19 0.1M