CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
21.01
 1,436,359 21.21 21.76 20.91 200 16 0.0
01/12/2021
21.21
 2,098,610 21.71 21.81 20.81 0 0 0
30/11/2021
21.71
 2,608,770 22.26 22.81 21.71 200 8,300 -0.4
29/11/2021
22.26
 1,709,178 22.01 22.51 20.51 6,000 6,620 -0.0
26/11/2021
22.01
 2,282,020 22.91 23.11 21.96 600 1,900 -0.1
25/11/2021
22.91
 2,396,855 22.36 23.26 22.01 1,416 15 0.1
24/11/2021
22.36
 2,095,286 21.91 22.86 21.96 4,300 0 0.2
23/11/2021
21.91
 1,965,859 20.96 22.01 20.01 20 20 0
22/11/2021
20.96
 2,679,627 21.26 21.86 20.56 300 1,800 -0.1
19/11/2021
21.26
 4,072,179 22.51 22.76 20.26 2,100 30 0.1
18/11/2021
22.51
 3,038,666 21.36 23.01 21.36 700 300 0.0
17/11/2021
21.36
 2,475,015 21.26 22.01 21.01 7,100 10,100 -0.1
16/11/2021
21.26
 1,997,862 21.01 21.71 20.41 100 9,500 -0.4
15/11/2021
21.01
 2,835,645 20.21 21.86 20.21 100 10,308 -0.4
12/11/2021
20.21
 2,128,083 19.71 20.26 19.56 0 10,400 -0.4
11/11/2021
19.71
 3,652,596 20.11 20.46 19.06 5,100 3,400 0.1
10/11/2021
20.11
 1,807,225 20.11 20.71 19.96 21,700 4,500 0.7
09/11/2021
20.11
 2,753,245 20.01 20.16 19.61 1,200 9,100 -0.3
08/11/2021
20.01
 3,361,344 19.66 20.16 19.51 4,600 11,900 -0.3
05/11/2021
19.66
 2,808,902 19.66 20.01 19.41 14,500 7,400 0.3
04/11/2021
19.66
 4,323,515 18.56 20.11 18.51 11,200 14,000 -0.1
03/11/2021
18.56
 3,803,901 19.11 19.51 18.16 3,000 100 0.1
02/11/2021
19.11
 3,926,823 18.31 19.26 18.36 1,100 400 0.0
01/11/2021
18.31
 4,873,159 17.46 18.51 17.46 17,900 100 0.6
29/10/2021
17.46
 1,815,604 17.51 17.66 17.11 0 0 0
28/10/2021
17.51
 3,220,200 17.11 17.76 17.11 9,100 1,900 0.2
27/10/2021
17.11
 2,262,400 16.51 17.16 16.41 0 1,000 -0.0
26/10/2021
16.51
 862,400 16.21 16.71 15.81 0 5,500 -0.2
25/10/2021
16.21
 1,517,100 16.61 16.76 16.06 0 3,700 -0.1
22/10/2021
16.61
 1,364,600 16.81 16.86 16.51 3,700 3,000 0.0
21/10/2021
16.81
 1,217,700 16.91 17.16 16.61 6,400 0 0.2
20/10/2021
16.91
 1,116,500 17.11 17.26 16.61 0 0 0
19/10/2021
17.11
 1,493,200 16.96 17.31 16.71 0 3,700 -0.1
18/10/2021
16.96
 1,854,400 16.76 17.26 16.66 100 0 0
15/10/2021
16.76
 1,060,300 16.76 17.01 16.56 100 0 0.0
14/10/2021
16.76
 1,170,200 16.51 16.91 16.51 100 0 0.0
13/10/2021
16.51
 1,068,800 16.76 16.91 16.46 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |