CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.75
 1,065,658 6.70 7.07 6.70 2,000 0 0.0
27/10/2022
6.70
 1,475,877 6.12 6.70 5.55 0 5,700 -0.1
26/10/2022
6.12
 627,559 6.33 6.54 5.70 500 0 0.0
25/10/2022
6.33
 1,475,427 6.33 6.80 5.81 0 2,300 -0.0
24/10/2022
6.33
 2,025,717 7.01 7.22 6.33 15,200 900 0.2
21/10/2022
7.01
 2,221,007 7.75 7.75 7.01 4,800 0 0.1
20/10/2022
7.75
 452,251 7.90 7.90 7.75 200 6,100 -0.1
19/10/2022
7.90
 773,954 7.75 7.96 7.75 0 200 -0.0
18/10/2022
7.75
 958,996 7.80 8.11 7.75 1,000 2,700 -0.0
17/10/2022
7.80
 688,984 7.85 7.85 7.59 5,900 4,100 0.0
14/10/2022
7.85
 1,718,381 7.64 8.22 7.69 500 17,000 -0.3
13/10/2022
7.64
 1,060,659 7.80 7.90 7.54 5,800 0 0.1
12/10/2022
7.80
 1,181,595 7.54 8.11 6.80 500 0 0.0
11/10/2022
7.54
 1,563,898 8.37 8.48 7.54 19,600 0 0.3
10/10/2022
8.37
 1,222,569 7.90 8.48 7.33 6,500 100 0.1
07/10/2022
7.90
 2,565,897 8.37 8.64 7.59 60,000 40,100 0.3
06/10/2022
8.37
 1,612,741 8.85 8.95 8.32 0 30,600 -0.5
05/10/2022
8.85
 1,424,447 8.27 9.00 8.32 21,000 0 0.3
04/10/2022
8.27
 1,800,629 8.27 8.69 8.27 500 0 0.0
03/10/2022
8.27
 1,678,862 9.16 9.16 8.27 6,800 2,300 0.1
30/09/2022
9.16
 2,740,474 8.79 9.16 8.32 31,100 1,200 0.5
29/09/2022
8.79
 1,441,489 8.90 9.26 8.79 10,000 0 0.2
28/09/2022
8.90
 2,174,853 8.74 9.16 8.58 10,000 2,600 0.1
27/09/2022
8.74
 739,609 8.58 8.85 8.43 100 0 0.0
26/09/2022
8.58
 1,639,628 9.00 9.00 8.22 16,200 0 0.3
23/09/2022
9.00
 925,959 9.26 9.32 8.90 1,300 0 0.0
22/09/2022
9.26
 1,386,323 8.85 9.32 8.01 0 0 0
21/09/2022
8.85
 608,220 8.90 8.95 8.64 0 0 0
20/09/2022
8.90
 1,435,759 8.37 8.95 8.32 1,000 0 0.0
19/09/2022
8.37
 1,711,174 9.00 9.05 8.27 61,200 0 1.0
16/09/2022
9.00
 893,384 9.53 9.53 9.00 1,000 25,000 -0.4
15/09/2022
9.53
 685,827 9.58 9.74 9.42 1,000 0 0.0
14/09/2022
9.58
 1,645,348 9.37 9.63 8.90 25,000 0 0.5
13/09/2022
9.37
 702,226 9.32 9.42 9.21 56,100 0 1.0
12/09/2022
9.32
 621,902 9.42 9.68 9.32 0 300 -0.0
09/09/2022
9.42
 1,464,272 9.32 9.68 8.43 51,000 0 0.9
08/09/2022
9.32
 1,688,572 9.68 9.89 8.74 0 0 0
07/09/2022
9.68
 1,718,720 10.10 10.21 9.68 300 0 0.0
06/09/2022
10.10
 1,297,462 10.05 10.26 10.05 0 0 0
05/09/2022
10.05
 855,475 10.15 10.31 9.94 100 0 0.0
31/08/2022
10.15
 969,981 10.10 10.26 9.89 0 0 0
30/08/2022
10.10
 1,320,426 10.21 10.52 10.10 90,000 0 1.8
29/08/2022
10.21
 2,889,208 10.36 10.36 9.68 5,000 0 0.1
26/08/2022
10.36
 2,192,530 10.68 10.73 10.26 5,200 0 0.1
25/08/2022
10.68
 1,856,381 10.68 10.89 10.62 500 5,000 -0.1
24/08/2022
10.68
 1,795,351 10.78 10.89 9.74 5,100 0 0.1
23/08/2022
10.78
 3,747,774 10.21 10.78 9.84 0 0 0
22/08/2022
10.21
 1,735,111 10.47 10.57 10.15 200 2,000 -0.0
19/08/2022
10.47
 1,554,129 10.62 10.78 10.36 0 0 0
18/08/2022
10.62
 1,930,915 10.42 10.73 10.26 0 4,500 -0.1
17/08/2022
10.42
 2,004,122 10.57 10.68 10.36 4,000 100 0.1
16/08/2022
10.57
 1,248,024 10.68 10.73 10.47 1,000 1,100 -0.0
15/08/2022
10.68
 1,602,573 10.73 11.10 10.62 3,300 0 0.1
12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22)
12/08/2022
10.73
 2,323,349 9.80 10.73 9.94 500 0 0.0
11/08/2022
9.80
 3,825,817 9.92 10.16 9.68 2,000 1,000 0.0
10/08/2022
9.92
 2,390,619 10.08 10.12 9.92 6,100 0 0.2
09/08/2022
10.08
 1,963,424 10.08 10.20 9.92 0 4,100 -0.1
08/08/2022
10.08
 2,466,170 10.04 10.24 10.00 2,500 0 0.1
05/08/2022
10.04
 3,165,666 9.48 10.04 9.40 3,100 200 0.1
04/08/2022
9.48
 1,930,553 9.60 9.76 9.36 0 200 -0.0
03/08/2022
9.60
 2,100,550 9.36 9.64 9.15 0 4,000 -0.1
02/08/2022
9.36
 1,920,330 9.52 9.60 9.24 700 700 -0.0
01/08/2022
9.52
 2,379,522 8.95 9.64 8.91 600 1,000 -0.0
29/07/2022
8.95
 1,525,734 8.91 9.19 8.83 0 0 0
28/07/2022
8.91
 1,914,562 8.63 9.48 8.67 3,000 0 0.1
27/07/2022
8.63
 1,872,227 8.35 8.71 8.19 0 1,000 -0.0
26/07/2022
8.35
 848,484 8.43 8.59 8.27 0 0 0
25/07/2022
8.43
 1,557,962 8.15 8.59 7.99 0 500 -0.0
22/07/2022
8.15
 1,617,275 8.35 8.55 8.15 1,500 0 0.0
21/07/2022
8.35
 1,059,004 8.55 8.63 8.31 700 0 0.0
20/07/2022
8.55
 2,241,574 8.07 8.75 8.11 4,500 500 0.1
19/07/2022
8.07
 2,341,757 7.79 8.15 7.63 0 0 0
18/07/2022
7.79
 1,273,568 7.79 8.03 7.75 0 0 0
15/07/2022
7.79
 1,200,768 8.03 8.23 7.79 0 500 -0.0
14/07/2022
8.03
 2,398,000 7.31 8.03 7.19 0 0 0
13/07/2022
7.31
 856,378 7.39 7.55 7.23 100 0 0.0
12/07/2022
7.39
 746,803 7.19 7.39 7.11 0 0 0
11/07/2022
7.19
 1,069,313 7.39 7.55 7.03 3,900 0 0.1
08/07/2022
7.39
 1,148,534 6.99 7.47 6.99 0 0 0
07/07/2022
6.99
 722,551 6.91 7.07 6.75 0 2,100 -0.0
06/07/2022
6.91
 1,044,898 7.31 7.31 6.83 0 0 0
05/07/2022
7.31
 1,146,303 7.47 7.55 7.23 106 0 0.0
04/07/2022
7.47
 1,444,533 7.11 7.59 7.11 0 0 0
01/07/2022
7.11
 1,215,472 6.67 7.31 6.46 0 0 0
30/06/2022
6.67
 1,509,306 7.07 7.47 6.67 0 0 0
29/06/2022
7.07
 1,098,399 7.03 7.31 6.95 0 0 0
28/06/2022
7.03
 1,017,517 7.19 7.27 7.03 2,100 0 0.0
27/06/2022
7.19
 1,094,743 6.67 7.19 6.67 0 0 0
24/06/2022
6.67
 1,163,721 6.75 6.91 6.59 0 4,000 -0.1
23/06/2022
6.75
 673,028 6.75 6.83 6.22 0 0 0
22/06/2022
6.75
 1,035,951 6.22 6.83 5.62 0 0 0
21/06/2022
6.22
 2,382,976 5.86 6.38 5.30 0 500 -0.0
20/06/2022
5.86
 945,417 6.50 6.71 5.86 1,700 0 0.0
17/06/2022
6.50
 1,399,045 7.23 7.23 6.50 0 0 0
16/06/2022
7.23
 666,488 7.47 7.83 7.07 6,500 2,000 0.1
15/06/2022
7.47
 1,079,637 8.19 8.23 7.39 0 0 0
14/06/2022
8.19
 515,439 8.31 8.43 7.95 0 0 0
13/06/2022
8.31
 951,764 9.19 9.19 8.31 0 0 0
10/06/2022
9.19
 698,733 9.48 9.60 9.15 300 0 0.0
09/06/2022
9.48
 717,457 9.19 9.60 9.24 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |