CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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
(2025-12-29) 		-0.10 -0.38% 111,773,100 -15,988,800 -432.2
25.10
28.60
26.20
2 tháng
(2025-12-01) 		-2.20 -7.77% 172,031,900 -30,042,400 -814.2
25.10
29.40
26.20
3 tháng
(2025-10-30) 		-3.10 -10.62% 239,007,000 -30,814,100 -837.3
25.10
30.50
26.20
6 tháng
(2025-08-01) 		-4.71 -15.30% 746,754,600 -35,804,975 -1,013.8
25.10
38.61
26.20
12 tháng
(2025-02-03) 		2.29 9.61% 1,369,678,716 -41,721,643 -1,165.1
19.52
38.61
26.20
24 tháng
(2024-02-15) 		6.31 31.88% 2,234,411,687 -32,664,376 -866.5
18.69
38.61
26.20
36 tháng
(2023-02-13) 		17.75 212.73% 3,191,006,278 -34,042,940 -893.1
8.35
38.61
26.20
60 tháng
(2021-02-23) 		18.60 248.09% 4,117,801,567 -32,216,708 -845.1
5.87
38.61
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |