CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-12) 		-0.68 -3.82% 66,537,000 55,024 0
16.50
18.10
16.50
2 tháng
(2026-07-13) 		-2.57 -13.06% 235,418,900 -257,304 0
16.45
20.05
16.50
3 tháng
(2026-06-15) 		-1.81 -9.59% 392,288,200 -749,769 0
16.45
21.09
16.50
6 tháng
(2026-03-16) 		-1.65 -8.80% 617,387,000 -1,146,474 15.4
16.45
21.09
16.50
12 tháng
(2025-09-16) 		-7.90 -31.60% 1,224,626,900 -36,632,474 -979.6
16.45
27.02
16.50
24 tháng
(2024-09-23) 		-2.10 -10.96% 2,414,689,202 -43,880,239 -1,177.4
14.82
29.31
16.50
36 tháng
(2023-09-27) 		4.52 35.89% 3,460,072,940 -35,472,715 -893.4
8.87
29.31
16.50
60 tháng
(2021-10-07) 		4.61 36.88% 4,507,707,624 -35,528,188 -894.3
4.45
29.31
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
6.93
 4,169,156 7.52 7.67 6.88 16,200 70,036 -0.8
31/01/2023
7.52
 2,477,797 7.37 7.52 7.18 0 1,000 -0.0
30/01/2023
7.37
 2,978,195 7.42 7.62 7.13 100 21,501 -0.3
27/01/2023
7.42
 1,883,403 7.57 7.92 7.42 30,000 0 0.5
19/01/2023
7.57
 2,752,650 7.42 7.67 7.28 20,000 0 0.3
18/01/2023
7.42
 2,207,075 7.47 7.52 7.33 400 100 0.0
17/01/2023
7.47
 2,547,198 7.08 7.47 7.18 500 1,100 -0.0
16/01/2023
7.08
 1,767,304 6.98 7.23 6.93 0 0 0
13/01/2023
6.98
 2,735,440 7.03 7.33 6.93 30,200 0 0.4
12/01/2023
7.03
 1,618,383 7.03 7.13 6.88 100 0 0.0
11/01/2023
7.03
 2,870,390 6.88 7.23 6.63 72,000 0 1.0
10/01/2023
6.88
 2,073,992 6.73 6.98 6.19 0 9,620 -0.1
09/01/2023
6.73
 1,425,350 6.78 7.03 6.73 300 0 0.0
06/01/2023
6.78
 4,345,165 6.63 7.08 6.04 12,300 137 0.2
05/01/2023
6.63
 1,674,905 6.58 6.73 6.24 500 0 0.0
04/01/2023
6.58
 1,884,177 6.68 6.88 6.29 10,000 1,700 0.1
03/01/2023
6.68
 3,080,340 6.09 6.68 5.69 0 0 0
30/12/2022
6.09
 1,249,628 6.09 6.29 6.09 0 2,000 -0.0
29/12/2022
6.09
 890,725 6.34 6.38 5.99 11,400 10,800 0.0
28/12/2022
6.34
 1,376,386 6.34 6.48 6.19 0 1,000 -0.0
27/12/2022
6.34
 1,473,876 5.79 6.34 5.25 10,800 0 0.1
26/12/2022
5.79
 2,310,881 6.34 6.34 5.74 300 0 0.0
23/12/2022
6.34
 1,178,500 6.53 6.53 6.24 0 0 0
22/12/2022
6.53
 1,185,312 6.43 6.68 5.79 0 0 0
21/12/2022
6.43
 3,237,144 6.63 6.88 5.99 0 0 0
20/12/2022
6.63
 3,412,111 6.83 6.93 6.48 6,000 10,500 -0.1
19/12/2022
6.83
 4,265,348 6.93 7.33 6.83 2,000 0 0.0
16/12/2022
6.93
 2,658,891 6.98 7.13 6.48 200 11,100 -0.2
15/12/2022
6.98
 1,766,029 6.93 7.08 6.43 0 7,000 -0.1
14/12/2022
6.93
 2,843,222 7.03 7.33 6.88 0 5,800 -0.1
13/12/2022
7.03
 3,160,352 6.43 7.03 5.79 1,500 25,000 -0.3
12/12/2022
6.43
 3,420,228 6.93 7.28 6.43 1,000 0 0.0
09/12/2022
6.93
 2,645,962 7.08 7.28 6.78 0 0 0
08/12/2022
7.08
 3,679,730 6.43 7.08 6.04 0 3,300 -0.0
07/12/2022
6.43
 4,294,738 6.78 6.93 6.38 13,600 11,600 0.0
06/12/2022
6.78
 4,982,801 7.52 7.92 6.78 5,200 0 0.1
05/12/2022
7.52
 3,933,115 7.23 7.62 7.23 0 0 0
02/12/2022
7.23
 4,640,128 6.58 7.23 6.34 1,000 12,000 -0.1
01/12/2022
6.58
 4,325,145 6.88 7.13 6.53 7,000 0 0.1
30/11/2022
6.88
 2,790,411 6.83 7.03 6.19 0 900 -0.0
29/11/2022
6.83
 4,142,748 6.68 7.03 6.34 100 0 0.0
28/11/2022
6.68
 2,365,884 6.09 6.68 6.24 0 2,500 -0.0
25/11/2022
6.09
 1,682,278 5.54 6.09 5.39 0 0 0
24/11/2022
5.54
 1,255,676 5.39 5.64 5.20 0 0 0
23/11/2022
5.39
 890,562 5.74 5.84 5.39 0 200 -0.0
22/11/2022
5.74
 1,878,469 5.64 6.19 5.25 0 15 -0.0
21/11/2022
5.64
 1,011,887 5.54 5.69 5.00 0 0 0
18/11/2022
5.54
 2,094,810 5.25 5.74 4.75 7,000 0 0.1
17/11/2022
5.25
 1,153,018 4.90 5.30 4.95 800 0 0.0
16/11/2022
4.90
 2,297,986 4.45 4.90 4.01 8,000 0 0.1
15/11/2022
4.45
 1,734,802 4.95 4.95 4.45 10,000 1,000 0.1
14/11/2022
4.95
 1,882,875 5.15 5.30 4.65 1,000 200 0.0
11/11/2022
5.15
 1,173,630 5.30 5.69 4.80 12,300 4,200 0.1
10/11/2022
5.30
 1,600,433 5.84 5.84 5.30 8,500 2,100 0.1
09/11/2022
5.84
 597,508 5.84 6.09 5.30 100 0 0.0
08/11/2022
5.84
 756,875 5.54 5.84 5.15 600 0 0.0
07/11/2022
5.54
 1,507,991 6.14 6.24 5.54 6,600 0 0.1
04/11/2022
6.14
 1,055,181 6.53 6.53 5.89 13,200 0 0.2
03/11/2022
6.53
 895,183 6.63 6.73 6.38 2,000 18,006 -0.2
02/11/2022
6.63
 720,620 6.73 6.83 6.09 1,400 0 0.0
01/11/2022
6.73
 1,022,594 6.58 6.98 6.68 6,800 100 0.1
31/10/2022
6.58
 1,207,491 6.38 6.68 6.14 2,000 0 0.0
28/10/2022
6.38
 1,065,658 6.34 6.68 6.34 2,000 0 0.0
27/10/2022
6.34
 1,475,877 5.79 6.34 5.25 0 5,700 -0.1
26/10/2022
5.79
 627,559 5.99 6.19 5.39 500 0 0.0
25/10/2022
5.99
 1,475,427 5.99 6.43 5.49 0 2,300 -0.0
24/10/2022
5.99
 2,025,717 6.63 6.83 5.99 15,200 900 0.2
21/10/2022
6.63
 2,221,007 7.33 7.33 6.63 4,800 0 0.1
20/10/2022
7.33
 452,251 7.47 7.47 7.33 200 6,100 -0.1
19/10/2022
7.47
 773,954 7.33 7.52 7.33 0 200 -0.0
18/10/2022
7.33
 958,996 7.37 7.67 7.33 1,000 2,700 -0.0
17/10/2022
7.37
 688,984 7.42 7.42 7.18 5,900 4,100 0.0
14/10/2022
7.42
 1,718,381 7.23 7.77 7.28 500 17,000 -0.3
13/10/2022
7.23
 1,060,659 7.37 7.47 7.13 5,800 0 0.1
12/10/2022
7.37
 1,181,595 7.13 7.67 6.43 500 0 0.0
11/10/2022
7.13
 1,563,898 7.92 8.02 7.13 19,600 0 0.3
10/10/2022
7.92
 1,222,569 7.47 8.02 6.93 6,500 100 0.1
07/10/2022
7.47
 2,565,897 7.92 8.17 7.18 60,000 40,100 0.3
06/10/2022
7.92
 1,612,741 8.36 8.46 7.87 0 30,600 -0.5
05/10/2022
8.36
 1,424,447 7.82 8.51 7.87 21,000 0 0.3
04/10/2022
7.82
 1,800,629 7.82 8.22 7.82 500 0 0.0
03/10/2022
7.82
 1,678,862 8.66 8.66 7.82 6,800 2,300 0.1
30/09/2022
8.66
 2,740,474 8.32 8.66 7.87 31,100 1,200 0.5
29/09/2022
8.32
 1,441,489 8.41 8.76 8.32 10,000 0 0.2
28/09/2022
8.41
 2,174,853 8.27 8.66 8.12 10,000 2,600 0.1
27/09/2022
8.27
 739,609 8.12 8.36 7.97 100 0 0.0
26/09/2022
8.12
 1,639,628 8.51 8.51 7.77 16,200 0 0.3
23/09/2022
8.51
 925,959 8.76 8.81 8.41 1,300 0 0.0
22/09/2022
8.76
 1,386,323 8.36 8.81 7.57 0 0 0
21/09/2022
8.36
 608,220 8.41 8.46 8.17 0 0 0
20/09/2022
8.41
 1,435,759 7.92 8.46 7.87 1,000 0 0.0
19/09/2022
7.92
 1,711,174 8.51 8.56 7.82 61,200 0 1.0
16/09/2022
8.51
 893,384 9.01 9.01 8.51 1,000 25,000 -0.4
15/09/2022
9.01
 685,827 9.06 9.21 8.91 1,000 0 0.0
14/09/2022
9.06
 1,645,348 8.86 9.11 8.41 25,000 0 0.5
13/09/2022
8.86
 702,226 8.81 8.91 8.71 56,100 0 1.0
12/09/2022
8.81
 621,902 8.91 9.16 8.81 0 300 -0.0
09/09/2022
8.91
 1,464,272 8.81 9.16 7.97 51,000 0 0.9
08/09/2022
8.81
 1,688,572 9.16 9.35 8.27 0 0 0
07/09/2022
9.16
 1,718,720 9.55 9.65 9.16 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |