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)
07/01/2022
16.14
 1,563,773 16.14 16.42 15.82 1,300 400 0.0
06/01/2022
16.14
 1,231,987 16.46 16.54 16.14 1,000 0 0.0
05/01/2022
16.46
 2,659,819 16.38 16.94 16.38 100 300 -0.0
04/01/2022
16.38
 1,193,212 16.22 16.46 16.06 4,000 600 0.1
31/12/2021
16.22
 1,147,976 16.46 16.86 16.18 10,700 0 0.4
30/12/2021
16.46
 2,448,459 15.26 16.54 15.22 0 1,600 -0.1
29/12/2021
15.26
 934,090 15.14 15.46 15.02 0 1,000 -0.0
28/12/2021
15.14
 1,222,092 15.38 15.42 15.06 400 0 0.0
27/12/2021
15.38
 715,288 15.10 15.50 15.06 2,200 0 0.1
24/12/2021
15.10
 914,305 14.86 15.30 14.86 0 0 0
23/12/2021
14.86
 2,473,740 15.54 15.58 14.45 100 300 -0.0
22/12/2021
15.54
 1,560,000 15.90 16.02 15.54 0 400 -0.0
21/12/2021
15.90
 1,219,908 16.30 16.34 15.86 200 0 0.0
20/12/2021
16.30
 1,702,095 16.06 16.58 16.06 300 2,030 -0.1
17/12/2021
16.06
 1,597,400 15.50 16.06 15.42 0 200 -0.0
16/12/2021
15.50
 1,612,094 15.86 16.02 15.46 0 0 0
15/12/2021
15.86
 1,257,600 16.22 16.26 15.86 0 0 0
14/12/2021
16.22
 1,301,411 16.30 16.58 16.06 0 0 0
13/12/2021
16.30
 1,373,470 15.90 16.38 15.82 0 0 0
10/12/2021
15.90
 1,555,170 15.78 16.18 15.70 300 9,400 -0.4
09/12/2021
15.78
 1,557,558 15.38 15.82 15.22 0 0 0
08/12/2021
15.38
 1,346,752 15.26 15.58 15.22 0 0 0
07/12/2021
15.26
 1,815,609 14.82 15.46 14.70 13,900 0 0.5
06/12/2021
14.82
 3,198,168 15.46 15.82 14.21 3,300 0 0.1
03/12/2021
15.46
 3,244,949 16.86 17.06 15.46 200 0 0.0
02/12/2021
16.86
 1,436,359 17.02 17.47 16.78 200 16 0.0
01/12/2021
17.02
 2,098,610 17.43 17.51 16.70 0 0 0
30/11/2021
17.43
 2,608,770 17.87 18.31 17.43 200 8,300 -0.4
29/11/2021
17.87
 1,709,178 17.67 18.07 16.46 6,000 6,620 -0.0
26/11/2021
17.67
 2,282,020 18.39 18.55 17.63 600 1,900 -0.1
25/11/2021
18.39
 2,396,855 17.95 18.67 17.67 1,416 15 0.1
24/11/2021
17.95
 2,095,286 17.59 18.35 17.63 4,300 0 0.2
23/11/2021
17.59
 1,965,859 16.82 17.67 16.06 20 20 0
22/11/2021
16.82
 2,679,627 17.06 17.55 16.50 300 1,800 -0.1
19/11/2021
17.06
 4,072,179 18.07 18.27 16.26 2,100 30 0.1
18/11/2021
18.07
 3,038,666 17.15 18.47 17.15 700 300 0.0
17/11/2021
17.15
 2,475,015 17.06 17.67 16.86 7,100 10,100 -0.1
16/11/2021
17.06
 1,997,862 16.86 17.43 16.38 100 9,500 -0.4
15/11/2021
16.86
 2,835,645 16.22 17.55 16.22 100 10,308 -0.4
12/11/2021
16.22
 2,128,083 15.82 16.26 15.70 0 10,400 -0.4
11/11/2021
15.82
 3,652,596 16.14 16.42 15.30 5,100 3,400 0.1
10/11/2021
16.14
 1,807,225 16.14 16.62 16.02 21,700 4,500 0.7
09/11/2021
16.14
 2,753,245 16.06 16.18 15.74 1,200 9,100 -0.3
08/11/2021
16.06
 3,361,344 15.78 16.18 15.66 4,600 11,900 -0.3
05/11/2021
15.78
 2,808,902 15.78 16.06 15.58 14,500 7,400 0.3
04/11/2021
15.78
 4,323,515 14.90 16.14 14.86 11,200 14,000 -0.1
03/11/2021
14.90
 3,803,901 15.34 15.66 14.58 3,000 100 0.1
02/11/2021
15.34
 3,926,823 14.70 15.46 14.74 1,100 400 0.0
01/11/2021
14.70
 4,873,159 14.01 14.86 14.01 17,900 100 0.6
29/10/2021
14.01
 1,815,604 14.05 14.17 13.73 0 0 0
28/10/2021
14.05
 3,220,200 13.73 14.25 13.73 9,100 1,900 0.2
27/10/2021
13.73
 2,262,400 13.25 13.77 13.17 0 1,000 -0.0
26/10/2021
13.25
 862,400 13.01 13.41 12.69 0 5,500 -0.2
25/10/2021
13.01
 1,517,100 13.33 13.45 12.89 0 3,700 -0.1
22/10/2021
13.33
 1,364,600 13.49 13.53 13.25 3,700 3,000 0.0
21/10/2021
13.49
 1,217,700 13.57 13.77 13.33 6,400 0 0.2
20/10/2021
13.57
 1,116,500 13.73 13.85 13.33 0 0 0
19/10/2021
13.73
 1,493,200 13.61 13.89 13.41 0 3,700 -0.1
18/10/2021
13.61
 1,854,400 13.45 13.85 13.37 100 0 0
15/10/2021
13.45
 1,060,300 13.45 13.65 13.29 100 0 0.0
14/10/2021
13.45
 1,170,200 13.25 13.57 13.25 100 0 0.0
13/10/2021
13.25
 1,068,800 13.45 13.57 13.21 3,500 0 0.1
12/10/2021
13.45
 1,749,300 13.57 13.77 13.45 100 39,000 -1.3
11/10/2021
13.57
 993,211 13.29 13.65 13.29 0 500 -0.0
08/10/2021
13.29
 1,166,200 13.21 13.49 13.17 100 1,700 -0.1
07/10/2021
13.21
 1,322,088 13.05 13.33 12.93 0 30,000 -1.0
06/10/2021
13.05
 809,800 13.13 13.41 12.97 1,400 0 0.0
05/10/2021
13.13
 1,839,545 12.21 13.25 12.17 0 35 -0.0
04/10/2021
12.21
 2,606,232 12.77 12.85 12.17 100 2,000 -0.1
01/10/2021
12.77
 1,290,792 13.05 13.17 12.73 200 0 0.0
30/09/2021
13.05
 668,944 13.09 13.25 13.05 200 0 0.0
29/09/2021
13.09
 810,878 13.21 13.25 12.93 0 0 0
28/09/2021
13.21
 1,405,004 12.93 13.21 12.65 600 0 0.0
27/09/2021
12.93
 1,898,504 13.57 13.65 12.93 2,800 0 0.1
24/09/2021
13.57
 775,082 13.73 13.85 13.57 4,400 0 0.2
23/09/2021
13.73
 1,557,385 13.69 14.05 13.49 1,000 1,000 -0.0
22/09/2021
13.69
 1,097,804 13.61 13.77 13.37 1,300 0 0.0
21/09/2021
13.61
 1,895,873 13.85 13.85 13.29 600 0 0.0
20/09/2021
13.85
 1,890,718 14.13 14.25 12.73 8,000 700 0.3
17/09/2021
14.13
 1,906,092 13.77 14.25 13.73 0 0 0
16/09/2021
13.77
 1,133,558 13.97 14.05 13.69 1,000 200 0.0
15/09/2021
13.97
 1,890,553 13.57 14.05 13.29 0 1,300 -0.0
14/09/2021
13.57
 3,204,931 14.05 14.05 13.57 2,900 12,357 -0.3
13/09/2021
14.05
 4,167,234 14.54 14.58 13.89 0 60 -0.0
10/09/2021
14.54
 2,164,136 14.66 14.86 14.54 3,200 22,000 -0.7
09/09/2021
14.66
 1,928,060 14.58 14.70 14.37 200 0 0.0
08/09/2021
14.58
 2,481,029 14.94 15.14 14.45 200 1,900 -0.1
07/09/2021
14.94
 4,915,852 14.66 15.26 14.66 34,400 2,500 1.2
06/09/2021
14.66
 3,633,176 14.25 14.74 14.25 3,400 1,600 0.1
01/09/2021
14.25
 2,528,575 14.13 14.41 13.93 0 4,300 -0.1
31/08/2021
14.13
 2,427,409 14.25 14.50 14.01 2,800 7,000 -0.1
30/08/2021
14.25
 2,632,052 13.89 14.25 13.73 100 100 -0
27/08/2021
13.89
 2,919,375 13.69 13.89 12.85 3,100 100 0.1
26/08/2021
13.69
 2,228,087 13.89 14.05 13.45 8,400 2,600 0.2
25/08/2021
13.89
 2,398,854 13.45 13.89 13.25 1,200 8,100 -0.2
24/08/2021
13.45
 5,615,543 14.62 14.86 13.25 3,100 9,400 -0.2
23/08/2021
14.62
 6,019,857 14.37 15.06 13.97 1,600 1,000 0.0
20/08/2021
14.37
 7,771,200 14.86 15.06 13.73 0 10,100 -0.4
19/08/2021
14.86
 3,205,300 14.58 14.90 14.33 3,100 0 0.1
18/08/2021
14.58
 5,079,800 14.09 14.86 13.85 711 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |