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)
25/07/2022
8.43
 1,557,962 8.15 8.59 7.99 0 500 -0.0
22/07/2022
8.15
 1,617,275 8.35 8.55 8.15 1,500 0 0.0
21/07/2022
8.35
 1,059,004 8.55 8.63 8.31 700 0 0.0
20/07/2022
8.55
 2,241,574 8.07 8.75 8.11 4,500 500 0.1
19/07/2022
8.07
 2,341,757 7.79 8.15 7.63 0 0 0
18/07/2022
7.79
 1,273,568 7.79 8.03 7.75 0 0 0
15/07/2022
7.79
 1,200,768 8.03 8.23 7.79 0 500 -0.0
14/07/2022
8.03
 2,398,000 7.31 8.03 7.19 0 0 0
13/07/2022
7.31
 856,378 7.39 7.55 7.23 100 0 0.0
12/07/2022
7.39
 746,803 7.19 7.39 7.11 0 0 0
11/07/2022
7.19
 1,069,313 7.39 7.55 7.03 3,900 0 0.1
08/07/2022
7.39
 1,148,534 6.99 7.47 6.99 0 0 0
07/07/2022
6.99
 722,551 6.91 7.07 6.75 0 2,100 -0.0
06/07/2022
6.91
 1,044,898 7.31 7.31 6.83 0 0 0
05/07/2022
7.31
 1,146,303 7.47 7.55 7.23 106 0 0.0
04/07/2022
7.47
 1,444,533 7.11 7.59 7.11 0 0 0
01/07/2022
7.11
 1,215,472 6.67 7.31 6.46 0 0 0
30/06/2022
6.67
 1,509,306 7.07 7.47 6.67 0 0 0
29/06/2022
7.07
 1,098,399 7.03 7.31 6.95 0 0 0
28/06/2022
7.03
 1,017,517 7.19 7.27 7.03 2,100 0 0.0
27/06/2022
7.19
 1,094,743 6.67 7.19 6.67 0 0 0
24/06/2022
6.67
 1,163,721 6.75 6.91 6.59 0 4,000 -0.1
23/06/2022
6.75
 673,028 6.75 6.83 6.22 0 0 0
22/06/2022
6.75
 1,035,951 6.22 6.83 5.62 0 0 0
21/06/2022
6.22
 2,382,976 5.86 6.38 5.30 0 500 -0.0
20/06/2022
5.86
 945,417 6.50 6.71 5.86 1,700 0 0.0
17/06/2022
6.50
 1,399,045 7.23 7.23 6.50 0 0 0
16/06/2022
7.23
 666,488 7.47 7.83 7.07 6,500 2,000 0.1
15/06/2022
7.47
 1,079,637 8.19 8.23 7.39 0 0 0
14/06/2022
8.19
 515,439 8.31 8.43 7.95 0 0 0
13/06/2022
8.31
 951,764 9.19 9.19 8.31 0 0 0
10/06/2022
9.19
 698,733 9.48 9.60 9.15 300 0 0.0
09/06/2022
9.48
 717,457 9.19 9.60 9.24 0 200 -0.0
08/06/2022
9.19
 764,570 8.95 9.44 8.99 0 57 -0.0
07/06/2022
8.95
 534,305 9.03 9.07 8.47 0 3,200 -0.1
06/06/2022
9.03
 528,474 8.91 9.44 8.91 100 0 0.0
03/06/2022
8.91
 582,793 9.11 9.36 8.91 100 0 0.0
02/06/2022
9.11
 726,273 9.40 9.64 9.11 6 3,200 -0.1
01/06/2022
9.40
 467,100 9.44 9.56 9.19 100 0 0.0
31/05/2022
9.44
 491,618 9.60 9.68 9.03 100 0 0.0
30/05/2022
9.60
 609,728 9.56 9.80 9.56 0 0 0
27/05/2022
9.56
 577,703 9.64 9.84 9.40 400 0 0.0
26/05/2022
9.64
 595,738 9.52 9.92 9.52 100 0 0.0
25/05/2022
9.52
 745,463 8.99 9.64 8.87 100 0 0.0
24/05/2022
8.99
 553,837 8.59 8.99 8.31 0 0 0
23/05/2022
8.59
 653,424 9.24 9.32 8.43 0 0 0
20/05/2022
9.24
 620,176 9.28 9.68 9.03 2,000 6 0.0
19/05/2022
9.28
 819,778 9.07 9.44 8.47 400 0 0.0
18/05/2022
9.07
 893,595 9.11 9.72 9.03 0 0 0
17/05/2022
9.11
 751,548 8.31 9.11 7.51 1,500 0 0.0
16/05/2022
8.31
 628,746 8.11 8.83 7.31 0 0 0
13/05/2022
8.11
 1,627,230 8.99 8.99 8.11 2,300 0 0.0
12/05/2022
8.99
 859,117 9.96 9.96 8.99 0 0 0
11/05/2022
9.96
 191,731 9.96 10.24 9.88 0 0 0
10/05/2022
9.96
 694,563 10.00 10.20 9.03 0 1,600 -0.0
09/05/2022
10.00
 819,314 11.08 11.08 10.00 0 0 0
06/05/2022
11.08
 459,752 12.17 12.17 11.08 0 0 0
05/05/2022
12.17
 487,692 11.80 12.17 11.48 0 0 0
04/05/2022
11.80
 389,122 12.17 12.25 11.72 1,000 0 0.0
29/04/2022
12.17
 615,194 12.25 12.45 11.97 0 200 -0.0
28/04/2022
12.25
 389,927 12.33 12.53 12.17 0 0 0
27/04/2022
12.33
 366,804 12.13 12.37 11.04 0 0 0
26/04/2022
12.13
 684,580 11.48 12.21 10.44 0 100 -0.0
25/04/2022
11.48
 960,728 12.73 12.85 11.48 0 200 -0.0
22/04/2022
12.73
 629,200 12.65 12.97 12.21 100 600 -0.0
21/04/2022
12.65
 774,800 12.09 13.01 10.88 0 0 0
20/04/2022
12.09
 795,000 12.13 12.53 11.72 100 900 -0.0
19/04/2022
12.13
 1,048,000 12.77 13.05 11.97 0 0 0
18/04/2022
12.77
 2,045,500 13.77 13.77 12.41 0 500 -0.0
15/04/2022
13.77
 758,200 14.29 14.37 13.65 0 0 0
14/04/2022
14.29
 373,700 14.45 14.70 14.09 0 0 0
13/04/2022
14.45
 923,796 13.85 14.45 13.49 0 0 0
12/04/2022
13.85
 877,852 14.66 14.78 13.85 0 500 -0.0
08/04/2022
14.66
 1,083,549 14.90 15.26 14.66 400 0 0.0
07/04/2022
14.90
 2,108,782 15.02 15.38 14.90 0 200 -0.0
06/04/2022
15.02
 1,135,345 14.82 15.26 14.62 0 0 0
05/04/2022
14.82
 1,290,517 15.06 15.34 14.78 0 200 -0.0
04/04/2022
15.06
 2,050,658 14.05 15.18 14.13 0 200 -0.0
01/04/2022
14.05
 653,082 13.61 14.05 13.49 0 0 0
31/03/2022
13.61
 543,614 13.69 14.01 13.61 0 0 0
30/03/2022
13.69
 705,861 13.89 14.09 13.61 200 0 0.0
29/03/2022
13.89
 514,079 13.69 14.25 13.69 0 0 0
28/03/2022
13.69
 962,036 14.17 14.17 13.57 0 0 0
25/03/2022
14.17
 509,398 14.33 14.41 14.17 0 0 0
24/03/2022
14.33
 693,056 14.62 14.62 14.33 3,200 0 0.1
23/03/2022
14.62
 567,679 14.58 14.74 14.54 0 0 0
22/03/2022
14.58
 621,612 14.41 14.66 14.41 100 0 0.0
21/03/2022
14.41
 563,959 14.17 14.41 14.13 0 0 0
18/03/2022
14.17
 390,107 14.25 14.33 14.13 100 0 0.0
17/03/2022
14.25
 411,367 14.13 14.41 14.13 0 0 0
16/03/2022
14.13
 433,624 13.93 14.21 13.97 0 0 0
15/03/2022
13.93
 485,424 13.85 14.21 13.73 0 600 -0.0
14/03/2022
13.85
 1,688,280 14.37 14.37 13.45 200 16,000 -0.5
11/03/2022
14.37
 1,292,080 14.90 14.98 14.33 0 240 -0.0
10/03/2022
14.90
 540,497 14.70 15.26 14.82 0 270 -0.0
09/03/2022
14.70
 1,521,446 15.10 15.26 14.58 0 1,000 -0.0
08/03/2022
15.10
 1,637,638 15.22 15.58 14.86 0 700 -0.0
07/03/2022
15.22
 1,058,571 15.46 15.50 15.14 0 400 -0.0
04/03/2022
15.46
 1,898,177 15.06 15.66 15.06 1,200 100 0.0
03/03/2022
15.06
 971,275 14.98 15.14 14.86 0 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |