CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |