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
(2026-08-17) 		-0.90 -5.17% 57,684,000 -75,476 0
16.40
18.10
16.40
2 tháng
(2026-07-16) 		-2.70 -14.05% 205,180,200 -1,230,553 0
16.40
19.20
16.40
3 tháng
(2026-06-16) 		-3.26 -16.52% 391,663,200 -1,502,969 0
16.40
21.09
16.40
6 tháng
(2026-03-18) 		-2.02 -10.92% 616,174,800 -1,134,174 15.4
16.40
21.09
16.40
12 tháng
(2025-09-19) 		-7.96 -32.53% 1,208,642,600 -35,553,274 -940.0
16.40
27.02
16.40
24 tháng
(2024-09-24) 		-3.10 -15.83% 2,414,367,522 -44,209,839 -1,187.4
14.82
29.31
16.40
36 tháng
(2023-10-02) 		4.30 35.30% 3,448,810,240 -35,408,515 -892.3
8.87
29.31
16.40
60 tháng
(2021-10-11) 		3.67 28.56% 4,511,173,936 -35,482,888 -893.3
4.45
29.31
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
9.55
 1,297,462 9.50 9.70 9.50 0 0 0
05/09/2022
9.50
 855,475 9.60 9.75 9.40 100 0 0.0
31/08/2022
9.60
 969,981 9.55 9.70 9.35 0 0 0
30/08/2022
9.55
 1,320,426 9.65 9.95 9.55 90,000 0 1.8
29/08/2022
9.65
 2,889,208 9.80 9.80 9.16 5,000 0 0.1
26/08/2022
9.80
 2,192,530 10.10 10.15 9.70 5,200 0 0.1
25/08/2022
10.10
 1,856,381 10.10 10.29 10.05 500 5,000 -0.1
24/08/2022
10.10
 1,795,351 10.20 10.29 9.21 5,100 0 0.1
23/08/2022
10.20
 3,747,774 9.65 10.20 9.31 0 0 0
22/08/2022
9.65
 1,735,111 9.90 10.00 9.60 200 2,000 -0.0
19/08/2022
9.90
 1,554,129 10.05 10.20 9.80 0 0 0
18/08/2022
10.05
 1,930,915 9.85 10.15 9.70 0 4,500 -0.1
17/08/2022
9.85
 2,004,122 10.00 10.10 9.80 4,000 100 0.1
16/08/2022
10.00
 1,248,024 10.10 10.15 9.90 1,000 1,100 -0.0
15/08/2022
10.10
 1,602,573 10.15 10.49 10.05 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
10.15
 2,323,349 9.27 10.15 9.40 500 0 0.0
11/08/2022
9.26
 3,825,817 9.38 9.61 9.15 2,000 1,000 0.0
10/08/2022
9.38
 2,390,619 9.53 9.57 9.38 6,100 0 0.2
09/08/2022
9.53
 1,963,424 9.53 9.64 9.38 0 4,100 -0.1
08/08/2022
9.53
 2,466,170 9.49 9.68 9.45 2,500 0 0.1
05/08/2022
9.49
 3,165,666 8.96 9.49 8.89 3,100 200 0.1
04/08/2022
8.96
 1,930,553 9.07 9.23 8.85 0 200 -0.0
03/08/2022
9.07
 2,100,550 8.85 9.11 8.66 0 4,000 -0.1
02/08/2022
8.85
 1,920,330 9.00 9.07 8.73 700 700 -0.0
01/08/2022
9.00
 2,379,522 8.47 9.11 8.43 600 1,000 -0.0
29/07/2022
8.47
 1,525,734 8.43 8.70 8.35 0 0 0
28/07/2022
8.43
 1,914,562 8.16 8.96 8.20 3,000 0 0.1
27/07/2022
8.16
 1,872,227 7.90 8.24 7.75 0 1,000 -0.0
26/07/2022
7.90
 848,484 7.97 8.13 7.82 0 0 0
25/07/2022
7.97
 1,557,962 7.71 8.13 7.56 0 500 -0.0
22/07/2022
7.71
 1,617,275 7.90 8.09 7.71 1,500 0 0.0
21/07/2022
7.90
 1,059,004 8.09 8.16 7.86 700 0 0.0
20/07/2022
8.09
 2,241,574 7.63 8.28 7.67 4,500 500 0.1
19/07/2022
7.63
 2,341,757 7.37 7.71 7.21 0 0 0
18/07/2022
7.37
 1,273,568 7.37 7.59 7.33 0 0 0
15/07/2022
7.37
 1,200,768 7.59 7.78 7.37 0 500 -0.0
14/07/2022
7.59
 2,398,000 6.91 7.59 6.80 0 0 0
13/07/2022
6.91
 856,378 6.99 7.14 6.83 100 0 0.0
12/07/2022
6.99
 746,803 6.80 6.99 6.72 0 0 0
11/07/2022
6.80
 1,069,313 6.99 7.14 6.64 3,900 0 0.1
08/07/2022
6.99
 1,148,534 6.61 7.06 6.61 0 0 0
07/07/2022
6.61
 722,551 6.53 6.68 6.38 0 2,100 -0.0
06/07/2022
6.53
 1,044,898 6.91 6.91 6.45 0 0 0
05/07/2022
6.91
 1,146,303 7.06 7.14 6.83 106 0 0.0
04/07/2022
7.06
 1,444,533 6.72 7.18 6.72 0 0 0
01/07/2022
6.72
 1,215,472 6.30 6.91 6.11 0 0 0
30/06/2022
6.30
 1,509,306 6.68 7.06 6.30 0 0 0
29/06/2022
6.68
 1,098,399 6.64 6.91 6.57 0 0 0
28/06/2022
6.64
 1,017,517 6.80 6.87 6.64 2,100 0 0.0
27/06/2022
6.80
 1,094,743 6.30 6.80 6.30 0 0 0
24/06/2022
6.30
 1,163,721 6.38 6.53 6.23 0 4,000 -0.1
23/06/2022
6.38
 673,028 6.38 6.45 5.89 0 0 0
22/06/2022
6.38
 1,035,951 5.89 6.45 5.32 0 0 0
21/06/2022
5.89
 2,382,976 5.54 6.04 5.01 0 500 -0.0
20/06/2022
5.54
 945,417 6.15 6.34 5.54 1,700 0 0.0
17/06/2022
6.15
 1,399,045 6.83 6.83 6.15 0 0 0
16/06/2022
6.83
 666,488 7.06 7.40 6.68 6,500 2,000 0.1
15/06/2022
7.06
 1,079,637 7.75 7.78 6.99 0 0 0
14/06/2022
7.75
 515,439 7.86 7.97 7.52 0 0 0
13/06/2022
7.86
 951,764 8.70 8.70 7.86 0 0 0
10/06/2022
8.70
 698,733 8.96 9.07 8.66 300 0 0.0
09/06/2022
8.96
 717,457 8.70 9.07 8.73 0 200 -0.0
08/06/2022
8.70
 764,570 8.47 8.92 8.51 0 57 -0.0
07/06/2022
8.47
 534,305 8.54 8.58 8.01 0 3,200 -0.1
06/06/2022
8.54
 528,474 8.43 8.92 8.43 100 0 0.0
03/06/2022
8.43
 582,793 8.62 8.85 8.43 100 0 0.0
02/06/2022
8.62
 726,273 8.89 9.11 8.62 6 3,200 -0.1
01/06/2022
8.89
 467,100 8.92 9.04 8.70 100 0 0.0
31/05/2022
8.92
 491,618 9.07 9.15 8.54 100 0 0.0
30/05/2022
9.07
 609,728 9.04 9.26 9.04 0 0 0
27/05/2022
9.04
 577,703 9.11 9.30 8.89 400 0 0.0
26/05/2022
9.11
 595,738 9.00 9.38 9.00 100 0 0.0
25/05/2022
9.00
 745,463 8.51 9.11 8.39 100 0 0.0
24/05/2022
8.51
 553,837 8.13 8.51 7.86 0 0 0
23/05/2022
8.13
 653,424 8.73 8.81 7.97 0 0 0
20/05/2022
8.73
 620,176 8.77 9.15 8.54 2,000 6 0.0
19/05/2022
8.77
 819,778 8.58 8.92 8.01 400 0 0.0
18/05/2022
8.58
 893,595 8.62 9.19 8.54 0 0 0
17/05/2022
8.62
 751,548 7.86 8.62 7.10 1,500 0 0.0
16/05/2022
7.86
 628,746 7.67 8.35 6.91 0 0 0
13/05/2022
7.67
 1,627,230 8.51 8.51 7.67 2,300 0 0.0
12/05/2022
8.51
 859,117 9.42 9.42 8.51 0 0 0
11/05/2022
9.42
 191,731 9.42 9.68 9.34 0 0 0
10/05/2022
9.42
 694,563 9.45 9.64 8.54 0 1,600 -0.0
09/05/2022
9.45
 819,314 10.48 10.48 9.45 0 0 0
06/05/2022
10.48
 459,752 11.51 11.51 10.48 0 0 0
05/05/2022
11.51
 487,692 11.16 11.51 10.86 0 0 0
04/05/2022
11.16
 389,122 11.51 11.58 11.09 1,000 0 0.0
29/04/2022
11.51
 615,194 11.58 11.77 11.32 0 200 -0.0
28/04/2022
11.58
 389,927 11.66 11.85 11.51 0 0 0
27/04/2022
11.66
 366,804 11.47 11.69 10.44 0 0 0
26/04/2022
11.47
 684,580 10.86 11.54 9.87 0 100 -0.0
25/04/2022
10.86
 960,728 12.04 12.15 10.86 0 200 -0.0
22/04/2022
12.04
 629,200 11.96 12.26 11.54 100 600 -0.0
21/04/2022
11.96
 774,800 11.43 12.30 10.29 0 0 0
20/04/2022
11.43
 795,000 11.47 11.85 11.09 100 900 -0.0
19/04/2022
11.47
 1,048,000 12.07 12.34 11.32 0 0 0
18/04/2022
12.07
 2,045,500 13.02 13.02 11.73 0 500 -0.0
15/04/2022
13.02
 758,200 13.52 13.59 12.91 0 0 0
14/04/2022
13.52
 373,700 13.67 13.90 13.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |