CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-05) 		-0.20 -0.68% 59,363,200 -2,953,100 -85.4
28.30
30.50
28.80
2 tháng
(2025-10-06) 		-6.20 -17.42% 198,305,300 -4,138,400 -125.9
28
35.60
28.80
3 tháng
(2025-09-08) 		-3.27 -10% 350,962,900 -5,866,800 -189.2
28
35.60
28.80
6 tháng
(2025-06-09) 		6.03 25.78% 843,026,400 -11,118,375 -336.6
23.11
38.61
28.80
12 tháng
(2024-12-10) 		3.49 13.46% 1,278,372,886 -15,169,642 -450.4
19.52
38.61
28.80
24 tháng
(2023-12-18) 		12.97 78.93% 2,218,606,740 -5,124,990 -125.1
16.43
38.61
28.80
36 tháng
(2022-12-21) 		20.92 246.85% 3,096,707,293 -6,094,134 -142.9
7.63
38.61
28.80
60 tháng
(2020-12-31) 		23.34 384.79% 4,019,964,505 -4,465,366 -97.4
5.77
38.61
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
18.31
 1,521,446 18.81 19.01 18.16 0 1,000 -0.0
08/03/2022
18.81
 1,637,638 18.96 19.41 18.51 0 700 -0.0
07/03/2022
18.96
 1,058,571 19.26 19.31 18.86 0 400 -0.0
04/03/2022
19.26
 1,898,177 18.76 19.51 18.76 1,200 100 0.0
03/03/2022
18.76
 971,275 18.66 18.86 18.51 0 6,000 -0.2
02/03/2022
18.66
 1,453,056 18.86 18.86 18.21 2,600 0 0.1
01/03/2022
18.86
 969,861 18.76 18.91 18.61 400 0 0.0
28/02/2022
18.76
 868,103 18.71 18.96 18.61 0 0 0
25/02/2022
18.71
 1,779,605 18.21 18.96 18.16 0 200 -0.0
24/02/2022
18.21
 2,090,144 18.36 18.76 17.51 0 4,800 -0.2
23/02/2022
18.36
 921,520 18.36 18.66 18.26 100 0 0.0
22/02/2022
18.36
 1,801,114 18.46 18.46 17.81 0 2,600 -0.1
21/02/2022
18.46
 1,770,809 17.66 18.46 17.61 0 0 0
18/02/2022
17.66
 1,515,500 17.01 17.76 16.66 0 0 0
17/02/2022
17.01
 779,717 16.86 17.06 16.56 5,600 500 0.2
16/02/2022
16.86
 554,132 16.56 16.96 16.56 0 500 -0.0
15/02/2022
16.56
 500,636 16.41 16.61 16.26 200 100 0.0
14/02/2022
16.41
 973,318 16.96 16.96 16.41 0 0 0
11/02/2022
16.96
 708,735 17.01 17.16 16.81 0 0 0
10/02/2022
17.01
 552,262 17.11 17.26 16.86 4,005 700 0.1
09/02/2022
17.11
 683,522 16.96 17.36 16.96 0 0 0
08/02/2022
16.96
 621,541 16.91 17.21 16.61 0 0 0
07/02/2022
16.91
 708,520 16.41 17.41 16.36 5,600 1,500 0.1
28/01/2022
16.41
 533,079 15.86 16.46 15.86 0 200 -0.0
27/01/2022
15.86
 549,824 15.56 16.16 15.21 0 0 0
26/01/2022
15.56
 667,484 15.41 15.91 15.41 0 1,500 -0.0
25/01/2022
15.41
 859,246 15.16 15.61 14.26 0 0 0
24/01/2022
15.16
 1,336,266 16.66 16.66 15.06 500 6,900 -0.2
21/01/2022
16.66
 794,284 17.06 17.11 16.66 1,800 0 0.1
20/01/2022
17.06
 794,100 16.71 17.16 16.46 1,700 0 0.1
19/01/2022
16.71
 721,900 15.86 16.81 15.86 3,000 0 0.1
18/01/2022
15.86
 1,381,300 16.71 16.76 15.16 3,700 100 0.1
17/01/2022
16.71
 3,581,532 18.56 18.76 16.71 0 5,000 -0.2
14/01/2022
18.56
 833,729 18.91 19.11 18.51 0 1,400 -0.1
13/01/2022
18.91
 992,356 19.26 19.91 18.91 300 0 0.0
12/01/2022
19.26
 1,723,928 18.71 19.36 18.36 0 0 0
11/01/2022
18.71
 1,604,818 19.21 19.41 18.41 100 8,100 -0.3
10/01/2022
19.21
 2,573,212 20.11 20.51 19.21 0 6,200 -0.2
07/01/2022
20.11
 1,563,773 20.11 20.46 19.71 1,300 400 0.0
06/01/2022
20.11
 1,231,987 20.51 20.61 20.11 1,000 0 0.0
05/01/2022
20.51
 2,659,819 20.41 21.11 20.41 100 300 -0.0
04/01/2022
20.41
 1,193,212 20.21 20.51 20.01 4,000 600 0.1
31/12/2021
20.21
 1,147,976 20.51 21.01 20.16 10,700 0 0.4
30/12/2021
20.51
 2,448,459 19.01 20.61 18.96 0 1,600 -0.1
29/12/2021
19.01
 934,090 18.86 19.26 18.71 0 1,000 -0.0
28/12/2021
18.86
 1,222,092 19.16 19.21 18.76 400 0 0.0
27/12/2021
19.16
 715,288 18.81 19.31 18.76 2,200 0 0.1
24/12/2021
18.81
 914,305 18.51 19.06 18.51 0 0 0
23/12/2021
18.51
 2,473,740 19.36 19.41 18.01 100 300 -0.0
22/12/2021
19.36
 1,560,000 19.81 19.96 19.36 0 400 -0.0
21/12/2021
19.81
 1,219,908 20.31 20.36 19.76 200 0 0.0
20/12/2021
20.31
 1,702,095 20.01 20.66 20.01 300 2,030 -0.1
17/12/2021
20.01
 1,597,400 19.31 20.01 19.21 0 200 -0.0
16/12/2021
19.31
 1,612,094 19.76 19.96 19.26 0 0 0
15/12/2021
19.76
 1,257,600 20.21 20.26 19.76 0 0 0
14/12/2021
20.21
 1,301,411 20.31 20.66 20.01 0 0 0
13/12/2021
20.31
 1,373,470 19.81 20.41 19.71 0 0 0
10/12/2021
19.81
 1,555,170 19.66 20.16 19.56 300 9,400 -0.4
09/12/2021
19.66
 1,557,558 19.16 19.71 18.96 0 0 0
08/12/2021
19.16
 1,346,752 19.01 19.41 18.96 0 0 0
07/12/2021
19.01
 1,815,609 18.46 19.26 18.31 13,900 0 0.5
06/12/2021
18.46
 3,198,168 19.26 19.71 17.71 3,300 0 0.1
03/12/2021
19.26
 3,244,949 21.01 21.26 19.26 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |