CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-05) 		-0.20 -0.68% 59,363,200 -2,953,100 -85.4
28.30
30.50
28.80
2 tháng
(2025-10-06) 		-6.20 -17.42% 198,305,300 -4,138,400 -125.9
28
35.60
28.80
3 tháng
(2025-09-08) 		-3.27 -10% 350,962,900 -5,866,800 -189.2
28
35.60
28.80
6 tháng
(2025-06-09) 		6.03 25.78% 843,026,400 -11,118,375 -336.6
23.11
38.61
28.80
12 tháng
(2024-12-10) 		3.49 13.46% 1,278,372,886 -15,169,642 -450.4
19.52
38.61
28.80
24 tháng
(2023-12-18) 		12.97 78.93% 2,218,606,740 -5,124,990 -125.1
16.43
38.61
28.80
36 tháng
(2022-12-21) 		20.92 246.85% 3,096,707,293 -6,094,134 -142.9
7.63
38.61
28.80
60 tháng
(2020-12-31) 		23.34 384.79% 4,019,964,505 -4,465,366 -97.4
5.77
38.61
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
16.76
 1,749,300 16.91 17.16 16.76 100 39,000 -1.3
11/10/2021
16.91
 993,211 16.56 17.01 16.56 0 500 -0.0
08/10/2021
16.56
 1,166,200 16.46 16.81 16.41 100 1,700 -0.1
07/10/2021
16.46
 1,322,088 16.26 16.61 16.11 0 30,000 -1.0
06/10/2021
16.26
 809,800 16.36 16.71 16.16 1,400 0 0.0
05/10/2021
16.36
 1,839,545 15.21 16.51 15.16 0 35 -0.0
04/10/2021
15.21
 2,606,232 15.91 16.01 15.16 100 2,000 -0.1
01/10/2021
15.91
 1,290,792 16.26 16.41 15.86 200 0 0.0
30/09/2021
16.26
 668,944 16.31 16.51 16.26 200 0 0.0
29/09/2021
16.31
 810,878 16.46 16.51 16.11 0 0 0
28/09/2021
16.46
 1,405,004 16.11 16.46 15.76 600 0 0.0
27/09/2021
16.11
 1,898,504 16.91 17.01 16.11 2,800 0 0.1
24/09/2021
16.91
 775,082 17.11 17.26 16.91 4,400 0 0.2
23/09/2021
17.11
 1,557,385 17.06 17.51 16.81 1,000 1,000 -0.0
22/09/2021
17.06
 1,097,804 16.96 17.16 16.66 1,300 0 0.0
21/09/2021
16.96
 1,895,873 17.26 17.26 16.56 600 0 0.0
20/09/2021
17.26
 1,890,718 17.61 17.76 15.86 8,000 700 0.3
17/09/2021
17.61
 1,906,092 17.16 17.76 17.11 0 0 0
16/09/2021
17.16
 1,133,558 17.41 17.51 17.06 1,000 200 0.0
15/09/2021
17.41
 1,890,553 16.91 17.51 16.56 0 1,300 -0.0
14/09/2021
16.91
 3,204,931 17.51 17.51 16.91 2,900 12,357 -0.3
13/09/2021
17.51
 4,167,234 18.11 18.16 17.31 0 60 -0.0
10/09/2021
18.11
 2,164,136 18.26 18.51 18.11 3,200 22,000 -0.7
09/09/2021
18.26
 1,928,060 18.16 18.31 17.91 200 0 0.0
08/09/2021
18.16
 2,481,029 18.61 18.86 18.01 200 1,900 -0.1
07/09/2021
18.61
 4,915,852 18.26 19.01 18.26 34,400 2,500 1.2
06/09/2021
18.26
 3,633,176 17.76 18.36 17.76 3,400 1,600 0.1
01/09/2021
17.76
 2,528,575 17.61 17.96 17.36 0 4,300 -0.1
31/08/2021
17.61
 2,427,409 17.76 18.06 17.46 2,800 7,000 -0.1
30/08/2021
17.76
 2,632,052 17.31 17.76 17.11 100 100 -0
27/08/2021
17.31
 2,919,375 17.06 17.31 16.01 3,100 100 0.1
26/08/2021
17.06
 2,228,087 17.31 17.51 16.76 8,400 2,600 0.2
25/08/2021
17.31
 2,398,854 16.76 17.31 16.51 1,200 8,100 -0.2
24/08/2021
16.76
 5,615,543 18.21 18.51 16.51 3,100 9,400 -0.2
23/08/2021
18.21
 6,019,857 17.91 18.76 17.41 1,600 1,000 0.0
20/08/2021
17.91
 7,771,200 18.51 18.76 17.11 0 10,100 -0.4
19/08/2021
18.51
 3,205,300 18.16 18.56 17.86 3,100 0 0.1
18/08/2021
18.16
 5,079,800 17.56 18.51 17.26 711 0 0.0
17/08/2021
17.56
 4,057,300 17.81 18.11 17.31 4,700 0 0.2
16/08/2021
17.81
 5,857,800 16.26 17.81 16.26 100 6,900 -0.2
13/08/2021
16.26
 3,938,992 15.81 16.26 15.56 0 7,100 -0.2
12/08/2021
15.81
 3,493,959 16.01 16.26 15.81 400 3,710 -0.1
11/08/2021
16.01
 3,914,514 16.16 16.46 16.01 7,150 0 0.2
10/08/2021
16.16
 3,400,502 16.16 16.41 15.86 1,000 0 0.0
09/08/2021
16.16
 5,279,680 15.31 16.26 14.71 20 2,800 -0.1
06/08/2021
15.31
 4,058,300 15.76 15.81 15.26 2,600 500 0.1
05/08/2021
15.76
 2,725,000 15.51 15.76 15.31 100 100 0
04/08/2021
15.51
 5,009,700 14.96 15.66 15.01 1,800 3,777 -0.1
03/08/2021
14.96
 4,642,400 14.51 15.01 14.26 5,500 0 0.2
02/08/2021
14.51
 2,791,000 14.56 14.81 14.36 3,600 0 0.1
30/07/2021
14.56
 3,873,500 14.01 14.81 14.01 0 2,400 -0.1
29/07/2021
14.01
 2,790,900 13.66 14.01 13.66 700 0 0.0
28/07/2021
13.66
 1,440,300 13.86 14.01 13.61 100 0 0.0
27/07/2021
13.86
 2,641,779 13.61 14.26 13.61 10,000 2,200 0.2
26/07/2021
13.61
 3,832,853 14.16 14.16 13.26 0 11,500 -0.3
23/07/2021
14.16
 1,964,503 14.61 14.66 14.16 200,000 0 5.8
22/07/2021
14.61
 1,673,853 14.36 14.71 14.06 0 0 0
21/07/2021
14.36
 1,207,000 14.46 15.01 14.21 100 3,000 -0.1
20/07/2021
14.46
 2,156,136 13.31 14.46 12.91 3,900 6,200 -0.1
19/07/2021
13.31
 2,700,390 14.76 14.76 13.31 201,900 500 5.6
16/07/2021
14.76
 1,386,762 15.01 15.26 14.71 2,200 1,000 0.0
15/07/2021
15.01
 1,577,999 14.26 15.06 14.01 0 300 -0.0
14/07/2021
14.26
 1,604,519 15.01 15.06 14.01 3,600 2,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |