CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.85
 2,379,522 11.15 12.01 11.10 600 1,000 -0.0
29/07/2022
11.15
 1,525,734 11.10 11.45 11.00 0 0 0
28/07/2022
11.10
 1,914,562 10.75 11.80 10.80 3,000 0 0.1
27/07/2022
10.75
 1,872,227 10.40 10.85 10.20 0 1,000 -0.0
26/07/2022
10.40
 848,484 10.50 10.70 10.30 0 0 0
25/07/2022
10.50
 1,557,962 10.15 10.70 9.95 0 500 -0.0
22/07/2022
10.15
 1,617,275 10.40 10.65 10.15 1,500 0 0.0
21/07/2022
10.40
 1,059,004 10.65 10.75 10.35 700 0 0.0
20/07/2022
10.65
 2,241,574 10.05 10.90 10.10 4,500 500 0.1
19/07/2022
10.05
 2,341,757 9.70 10.15 9.50 0 0 0
18/07/2022
9.70
 1,273,568 9.70 10.00 9.65 0 0 0
15/07/2022
9.70
 1,200,768 10.00 10.25 9.70 0 500 -0.0
14/07/2022
10.00
 2,398,000 9.10 10.00 8.95 0 0 0
13/07/2022
9.10
 856,378 9.20 9.40 9.00 100 0 0.0
12/07/2022
9.20
 746,803 8.95 9.20 8.85 0 0 0
11/07/2022
8.95
 1,069,313 9.20 9.40 8.75 3,900 0 0.1
08/07/2022
9.20
 1,148,534 8.70 9.30 8.70 0 0 0
07/07/2022
8.70
 722,551 8.60 8.80 8.40 0 2,100 -0.0
06/07/2022
8.60
 1,044,898 9.10 9.10 8.50 0 0 0
05/07/2022
9.10
 1,146,303 9.30 9.40 9.00 106 0 0.0
04/07/2022
9.30
 1,444,533 8.85 9.45 8.85 0 0 0
01/07/2022
8.85
 1,215,472 8.30 9.10 8.05 0 0 0
30/06/2022
8.30
 1,509,306 8.80 9.30 8.30 0 0 0
29/06/2022
8.80
 1,098,399 8.75 9.10 8.65 0 0 0
28/06/2022
8.75
 1,017,517 8.95 9.05 8.75 2,100 0 0.0
27/06/2022
8.95
 1,094,743 8.30 8.95 8.30 0 0 0
24/06/2022
8.30
 1,163,721 8.40 8.60 8.20 0 4,000 -0.1
23/06/2022
8.40
 673,028 8.40 8.50 7.75 0 0 0
22/06/2022
8.40
 1,035,951 7.75 8.50 7.00 0 0 0
21/06/2022
7.75
 2,382,976 7.30 7.95 6.60 0 500 -0.0
20/06/2022
7.30
 945,417 8.10 8.35 7.30 1,700 0 0.0
17/06/2022
8.10
 1,399,045 9.00 9.00 8.10 0 0 0
16/06/2022
9.00
 666,488 9.30 9.75 8.80 6,500 2,000 0.1
15/06/2022
9.30
 1,079,637 10.20 10.25 9.20 0 0 0
14/06/2022
10.20
 515,439 10.35 10.50 9.90 0 0 0
13/06/2022
10.35
 951,764 11.45 11.45 10.35 0 0 0
10/06/2022
11.45
 698,733 11.80 11.96 11.40 300 0 0.0
09/06/2022
11.80
 717,457 11.45 11.96 11.50 0 200 -0.0
08/06/2022
11.45
 764,570 11.15 11.75 11.20 0 57 -0.0
07/06/2022
11.15
 534,305 11.25 11.30 10.55 0 3,200 -0.1
06/06/2022
11.25
 528,474 11.10 11.75 11.10 100 0 0.0
03/06/2022
11.10
 582,793 11.35 11.65 11.10 100 0 0.0
02/06/2022
11.35
 726,273 11.70 12.01 11.35 6 3,200 -0.1
01/06/2022
11.70
 467,100 11.75 11.91 11.45 100 0 0.0
31/05/2022
11.75
 491,618 11.96 12.06 11.25 100 0 0.0
30/05/2022
11.96
 609,728 11.91 12.21 11.91 0 0 0
27/05/2022
11.91
 577,703 12.01 12.26 11.70 400 0 0.0
26/05/2022
12.01
 595,738 11.85 12.36 11.85 100 0 0.0
25/05/2022
11.85
 745,463 11.20 12.01 11.05 100 0 0.0
24/05/2022
11.20
 553,837 10.70 11.20 10.35 0 0 0
23/05/2022
10.70
 653,424 11.50 11.60 10.50 0 0 0
20/05/2022
11.50
 620,176 11.55 12.06 11.25 2,000 6 0.0
19/05/2022
11.55
 819,778 11.30 11.75 10.55 400 0 0.0
18/05/2022
11.30
 893,595 11.35 12.11 11.25 0 0 0
17/05/2022
11.35
 751,548 10.35 11.35 9.35 1,500 0 0.0
16/05/2022
10.35
 628,746 10.10 11.00 9.10 0 0 0
13/05/2022
10.10
 1,627,230 11.20 11.20 10.10 2,300 0 0.0
12/05/2022
11.20
 859,117 12.41 12.41 11.20 0 0 0
11/05/2022
12.41
 191,731 12.41 12.76 12.31 0 0 0
10/05/2022
12.41
 694,563 12.46 12.71 11.25 0 1,600 -0.0
09/05/2022
12.46
 819,314 13.81 13.81 12.46 0 0 0
06/05/2022
13.81
 459,752 15.16 15.16 13.81 0 0 0
05/05/2022
15.16
 487,692 14.71 15.16 14.31 0 0 0
04/05/2022
14.71
 389,122 15.16 15.26 14.61 1,000 0 0.0
29/04/2022
15.16
 615,194 15.26 15.51 14.91 0 200 -0.0
28/04/2022
15.26
 389,927 15.36 15.61 15.16 0 0 0
27/04/2022
15.36
 366,804 15.11 15.41 13.76 0 0 0
26/04/2022
15.11
 684,580 14.31 15.21 13.01 0 100 -0.0
25/04/2022
14.31
 960,728 15.86 16.01 14.31 0 200 -0.0
22/04/2022
15.86
 629,200 15.76 16.16 15.21 100 600 -0.0
21/04/2022
15.76
 774,800 15.06 16.21 13.56 0 0 0
20/04/2022
15.06
 795,000 15.11 15.61 14.61 100 900 -0.0
19/04/2022
15.11
 1,048,000 15.91 16.26 14.91 0 0 0
18/04/2022
15.91
 2,045,500 17.16 17.16 15.46 0 500 -0.0
15/04/2022
17.16
 758,200 17.81 17.91 17.01 0 0 0
14/04/2022
17.81
 373,700 18.01 18.31 17.56 0 0 0
13/04/2022
18.01
 923,796 17.26 18.01 16.81 0 0 0
12/04/2022
17.26
 877,852 18.26 18.41 17.26 0 500 -0.0
08/04/2022
18.26
 1,083,549 18.56 19.01 18.26 400 0 0.0
07/04/2022
18.56
 2,108,782 18.71 19.16 18.56 0 200 -0.0
06/04/2022
18.71
 1,135,345 18.46 19.01 18.21 0 0 0
05/04/2022
18.46
 1,290,517 18.76 19.11 18.41 0 200 -0.0
04/04/2022
18.76
 2,050,658 17.51 18.91 17.61 0 200 -0.0
01/04/2022
17.51
 653,082 16.96 17.51 16.81 0 0 0
31/03/2022
16.96
 543,614 17.06 17.46 16.96 0 0 0
30/03/2022
17.06
 705,861 17.31 17.56 16.96 200 0 0.0
29/03/2022
17.31
 514,079 17.06 17.76 17.06 0 0 0
28/03/2022
17.06
 962,036 17.66 17.66 16.91 0 0 0
25/03/2022
17.66
 509,398 17.86 17.96 17.66 0 0 0
24/03/2022
17.86
 693,056 18.21 18.21 17.86 3,200 0 0.1
23/03/2022
18.21
 567,679 18.16 18.36 18.11 0 0 0
22/03/2022
18.16
 621,612 17.96 18.26 17.96 100 0 0.0
21/03/2022
17.96
 563,959 17.66 17.96 17.61 0 0 0
18/03/2022
17.66
 390,107 17.76 17.86 17.61 100 0 0.0
17/03/2022
17.76
 411,367 17.61 17.96 17.61 0 0 0
16/03/2022
17.61
 433,624 17.36 17.71 17.41 0 0 0
15/03/2022
17.36
 485,424 17.26 17.71 17.11 0 600 -0.0
14/03/2022
17.26
 1,688,280 17.91 17.91 16.76 200 16,000 -0.5
11/03/2022
17.91
 1,292,080 18.56 18.66 17.86 0 240 -0.0
10/03/2022
18.56
 540,497 18.31 19.01 18.46 0 270 -0.0

Chính sách bảo mật | Điều khoản sử dụng |