CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |