CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.20 -11% 222,939,200 -1,412,616 0
17.40
22.30
17.70
2 tháng
(2026-06-01) 		-2.30 -11.44% 297,703,300 -1,839,920 0
17.40
22.30
17.70
3 tháng
(2026-05-04) 		-1.60 -8.25% 366,915,800 -662,126 0
17.40
22.30
17.70
6 tháng
(2026-01-30) 		-3.47 -16.32% 662,772,000 -1,408,621 -0.8
17.40
22.88
17.70
12 tháng
(2025-08-04) 		-7.43 -29.44% 1,404,725,700 -37,070,696 -1,006.5
17.40
30.99
17.70
24 tháng
(2024-08-08) 		0.61 3.54% 2,384,648,077 -45,260,386 -1,223.1
15.67
30.99
17.70
36 tháng
(2023-08-14) 		6.60 58.98% 3,464,091,540 -35,870,882 -907.5
9.38
30.99
17.70
60 tháng
(2021-08-24) 		4.35 32.33% 4,454,560,501 -35,166,287 -894.1
4.71
30.99
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
7.33
 2,843,222 7.43 7.75 7.28 0 5,800 -0.1
13/12/2022
7.43
 3,160,352 6.80 7.43 6.12 1,500 25,000 -0.3
12/12/2022
6.80
 3,420,228 7.33 7.69 6.80 1,000 0 0.0
09/12/2022
7.33
 2,645,962 7.48 7.69 7.17 0 0 0
08/12/2022
7.48
 3,679,730 6.80 7.48 6.39 0 3,300 -0.0
07/12/2022
6.80
 4,294,738 7.17 7.33 6.75 13,600 11,600 0.0
06/12/2022
7.17
 4,982,801 7.96 8.37 7.17 5,200 0 0.1
05/12/2022
7.96
 3,933,115 7.64 8.06 7.64 0 0 0
02/12/2022
7.64
 4,640,128 6.96 7.64 6.70 1,000 12,000 -0.1
01/12/2022
6.96
 4,325,145 7.28 7.54 6.91 7,000 0 0.1
30/11/2022
7.28
 2,790,411 7.22 7.43 6.54 0 900 -0.0
29/11/2022
7.22
 4,142,748 7.07 7.43 6.70 100 0 0.0
28/11/2022
7.07
 2,365,884 6.44 7.07 6.59 0 2,500 -0.0
25/11/2022
6.44
 1,682,278 5.86 6.44 5.70 0 0 0
24/11/2022
5.86
 1,255,676 5.70 5.97 5.50 0 0 0
23/11/2022
5.70
 890,562 6.07 6.18 5.70 0 200 -0.0
22/11/2022
6.07
 1,878,469 5.97 6.54 5.55 0 15 -0.0
21/11/2022
5.97
 1,011,887 5.86 6.02 5.29 0 0 0
18/11/2022
5.86
 2,094,810 5.55 6.07 5.02 7,000 0 0.1
17/11/2022
5.55
 1,153,018 5.18 5.60 5.23 800 0 0.0
16/11/2022
5.18
 2,297,986 4.71 5.18 4.24 8,000 0 0.1
15/11/2022
4.71
 1,734,802 5.23 5.23 4.71 10,000 1,000 0.1
14/11/2022
5.23
 1,882,875 5.44 5.60 4.92 1,000 200 0.0
11/11/2022
5.44
 1,173,630 5.60 6.02 5.08 12,300 4,200 0.1
10/11/2022
5.60
 1,600,433 6.18 6.18 5.60 8,500 2,100 0.1
09/11/2022
6.18
 597,508 6.18 6.44 5.60 100 0 0.0
08/11/2022
6.18
 756,875 5.86 6.18 5.44 600 0 0.0
07/11/2022
5.86
 1,507,991 6.49 6.59 5.86 6,600 0 0.1
04/11/2022
6.49
 1,055,181 6.91 6.91 6.23 13,200 0 0.2
03/11/2022
6.91
 895,183 7.01 7.12 6.75 2,000 18,006 -0.2
02/11/2022
7.01
 720,620 7.12 7.22 6.44 1,400 0 0.0
01/11/2022
7.12
 1,022,594 6.96 7.38 7.07 6,800 100 0.1
31/10/2022
6.96
 1,207,491 6.75 7.07 6.49 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |