CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
14.98
 1,453,056 15.14 15.14 14.62 2,600 0 0.1
01/03/2022
15.14
 969,861 15.06 15.18 14.94 400 0 0.0
28/02/2022
15.06
 868,103 15.02 15.22 14.94 0 0 0
25/02/2022
15.02
 1,779,605 14.62 15.22 14.58 0 200 -0.0
24/02/2022
14.62
 2,090,144 14.74 15.06 14.05 0 4,800 -0.2
23/02/2022
14.74
 921,520 14.74 14.98 14.66 100 0 0.0
22/02/2022
14.74
 1,801,114 14.82 14.82 14.29 0 2,600 -0.1
21/02/2022
14.82
 1,770,809 14.17 14.82 14.13 0 0 0
18/02/2022
14.17
 1,515,500 13.65 14.25 13.37 0 0 0
17/02/2022
13.65
 779,717 13.53 13.69 13.29 5,600 500 0.2
16/02/2022
13.53
 554,132 13.29 13.61 13.29 0 500 -0.0
15/02/2022
13.29
 500,636 13.17 13.33 13.05 200 100 0.0
14/02/2022
13.17
 973,318 13.61 13.61 13.17 0 0 0
11/02/2022
13.61
 708,735 13.65 13.77 13.49 0 0 0
10/02/2022
13.65
 552,262 13.73 13.85 13.53 4,005 700 0.1
09/02/2022
13.73
 683,522 13.61 13.93 13.61 0 0 0
08/02/2022
13.61
 621,541 13.57 13.81 13.33 0 0 0
07/02/2022
13.57
 708,520 13.17 13.97 13.13 5,600 1,500 0.1
28/01/2022
13.17
 533,079 12.73 13.21 12.73 0 200 -0.0
27/01/2022
12.73
 549,824 12.49 12.97 12.21 0 0 0
26/01/2022
12.49
 667,484 12.37 12.77 12.37 0 1,500 -0.0
25/01/2022
12.37
 859,246 12.17 12.53 11.44 0 0 0
24/01/2022
12.17
 1,336,266 13.37 13.37 12.09 500 6,900 -0.2
21/01/2022
13.37
 794,284 13.69 13.73 13.37 1,800 0 0.1
20/01/2022
13.69
 794,100 13.41 13.77 13.21 1,700 0 0.1
19/01/2022
13.41
 721,900 12.73 13.49 12.73 3,000 0 0.1
18/01/2022
12.73
 1,381,300 13.41 13.45 12.17 3,700 100 0.1
17/01/2022
13.41
 3,581,532 14.90 15.06 13.41 0 5,000 -0.2
14/01/2022
14.90
 833,729 15.18 15.34 14.86 0 1,400 -0.1
13/01/2022
15.18
 992,356 15.46 15.98 15.18 300 0 0.0
12/01/2022
15.46
 1,723,928 15.02 15.54 14.74 0 0 0
11/01/2022
15.02
 1,604,818 15.42 15.58 14.78 100 8,100 -0.3
10/01/2022
15.42
 2,573,212 16.14 16.46 15.42 0 6,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |