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)
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
13/07/2021
15.01
 2,136,280 14.51 15.01 14.41 1,200 500 0.0
12/07/2021
14.51
 4,638,005 16.01 16.01 14.41 205,520 40,800 4.8
09/07/2021
16.01
 3,339,545 16.96 17.26 15.31 200,300 100 6.8
08/07/2021
16.96
 2,063,908 16.51 16.96 16.46 300,000 13,300 9.6
07/07/2021
16.51
 3,202,471 15.71 16.51 14.51 305,600 3,500 9.7
06/07/2021
15.71
 4,459,236 17.41 18.11 15.71 6,100 9,500 -0.1
05/07/2021
17.41
 2,909,425 17.86 17.91 16.76 700 0 0.0
02/07/2021
17.86
 3,140,482 17.26 18.26 17.26 8,000 2,600 0.2
01/07/2021
17.26
 5,455,655 15.71 17.26 15.71 61,800 10,500 1.7
30/06/2021
15.71
 2,164,883 15.51 15.76 15.36 0 0 0
29/06/2021
15.51
 2,661,336 15.56 16.01 15.26 0 3,000 -0.1
28/06/2021
15.56
 1,934,138 15.46 16.01 15.46 10,500 10,000 0.0
25/06/2021
15.46
 3,744,074 14.61 15.51 14.56 0 1,100 -0.0
24/06/2021
14.61
 1,934,488 14.56 14.81 14.41 0 40 -0.0
23/06/2021
14.56
 2,006,397 14.36 14.91 14.36 0 0 0
22/06/2021
14.36
 1,584,814 14.31 14.61 14.26 0 2,100 -0.1
21/06/2021
14.31
 1,574,375 14.76 14.86 14.31 300 0 0.0
18/06/2021
14.76
 1,961,282 14.66 14.96 14.61 3,400 3,300 0.0
17/06/2021
14.66
 3,121,300 14.56 14.76 13.16 1,000 12,800 -0.3
16/06/2021
14.56
 2,670,661 15.11 15.41 14.46 0 2,000 -0.1
15/06/2021
15.11
 2,965,574 14.96 15.51 14.76 200 3,400 -0.1
14/06/2021
14.96
 5,069,957 14.01 15.26 13.81 9,300 57,500 -1.4
11/06/2021
14.01
 2,167,347 13.61 14.41 13.36 2,500 8,000 -0.2
10/06/2021
13.61
 1,454,827 13.96 14.11 13.46 3,000 2,800 0.0
09/06/2021
13.96
 2,979,284 12.76 14.01 12.36 3,000 900 0.1
08/06/2021
12.76
 3,770,785 14.11 14.51 12.71 5,300 0 0.1
07/06/2021
14.11
 4,265,206 15.51 15.51 13.96 5,200 7,700 -0.1
04/06/2021
15.51
 2,597,889 15.76 16.01 15.26 9,634 40,700 -1.0
03/06/2021
15.76
 2,883,668 14.66 16.11 14.61 3,100 13,940 -0.4
02/06/2021
14.66
 3,798,587 14.01 14.66 13.51 4,400 10,400 -0.2
01/06/2021
14.01
 3,277,706 13.56 14.51 13.61 102,300 0 2.9
31/05/2021
13.56
 3,576,935 12.36 13.56 12.36 14,200 100 0.4
28/05/2021
12.36
 2,612,255 12.06 12.41 11.91 200 0 0.0
27/05/2021
12.06
 1,958,624 12.36 12.51 11.75 0 0 0
26/05/2021
12.36
 2,106,300 12.01 12.41 11.80 200 0 0.0
25/05/2021
12.01
 2,367,400 11.75 12.06 11.60 1,900 0 0.0
24/05/2021
11.75
 1,786,957 11.91 11.96 11.60 0 4,800 -0.1
21/05/2021
11.91
 2,321,832 12.26 12.46 11.80 0 8,200 -0.2
20/05/2021
12.26
 2,520,069 11.50 12.61 11.30 0 0 0
19/05/2021
11.50
 2,318,585 11.60 11.60 11.15 0 2,000 -0.0
18/05/2021
11.60
 4,266,979 10.80 11.85 11.30 500 69,200 -1.6
17/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 7/3 Giá: 10 (Volume + 42.86%, Ratio=0.43)
17/05/2021
10.80
 436,477 9.85 10.80 10.25 0 0 0
14/05/2021
9.85
 3,497,161 9.92 10.11 9.59 8,400 0 0.2
13/05/2021
9.92
 3,743,814 9.74 10.11 9.67 100 4,900 -0.1
12/05/2021
9.74
 2,654,925 9.45 9.74 9.26 2,000 0 0.1
11/05/2021
9.45
 2,457,068 9.37 9.92 9.37 69,200 20,000 1.3
10/05/2021
9.37
 4,433,026 8.53 9.37 8.56 0 1,000 -0.0
07/05/2021
8.53
 1,214,078 8.75 8.82 8.45 1,000 2,100 -0.0
06/05/2021
8.75
 785,218 8.93 9.00 8.71 100 0 0.0
05/05/2021
8.93
 1,691,655 8.67 9.08 8.56 3,000 6,900 -0.1
04/05/2021
8.67
 957,610 8.60 8.67 8.31 200 15,000 -0.3
29/04/2021
8.60
 856,459 8.45 8.60 8.42 0 44,700 -1.0
28/04/2021
8.45
 608,917 8.38 8.60 8.38 0 0 0
27/04/2021
8.38
 641,825 8.49 8.64 8.23 15,000 18,500 -0.1
26/04/2021
8.49
 1,171,798 9.00 9.00 8.45 2,400 0 0.1
23/04/2021
9.00
 1,815,584 8.27 9.00 7.50 2,200 13,900 -0.3
22/04/2021
8.27
 1,540,802 9.19 9.34 8.27 0 0 0
20/04/2021
9.19
 1,561,724 9.37 9.59 9.12 0 1,800 -0.0
19/04/2021
9.37
 1,119,614 9.30 9.41 9.04 0 0 0
16/04/2021
9.30
 2,250,493 9.30 9.37 8.60 13,500 800 0.3
15/04/2021
9.30
 1,949,216 9.56 9.67 9.23 100 100 -0
14/04/2021
9.56
 1,482,555 9.48 9.63 9.30 0 0 0
13/04/2021
9.48
 2,282,886 9.89 10.03 9.45 4,800 0 0.1
12/04/2021
9.89
 2,808,265 9.67 9.92 9.56 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |