CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-17) 		-0.90 -5.17% 57,684,000 -75,476 0
16.40
18.10
16.40
2 tháng
(2026-07-16) 		-2.70 -14.05% 205,180,200 -1,230,553 0
16.40
19.20
16.40
3 tháng
(2026-06-16) 		-3.26 -16.52% 391,663,200 -1,502,969 0
16.40
21.09
16.40
6 tháng
(2026-03-18) 		-2.02 -10.92% 616,174,800 -1,134,174 15.4
16.40
21.09
16.40
12 tháng
(2025-09-19) 		-7.96 -32.53% 1,208,642,600 -35,553,274 -940.0
16.40
27.02
16.40
24 tháng
(2024-09-24) 		-3.10 -15.83% 2,414,367,522 -44,209,839 -1,187.4
14.82
29.31
16.40
36 tháng
(2023-10-02) 		4.30 35.30% 3,448,810,240 -35,408,515 -892.3
8.87
29.31
16.40
60 tháng
(2021-10-11) 		3.67 28.56% 4,511,173,936 -35,482,888 -893.3
4.45
29.31
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
13.67
 923,796 13.10 13.67 12.76 0 0 0
12/04/2022
13.10
 877,852 13.86 13.97 13.10 0 500 -0.0
08/04/2022
13.86
 1,083,549 14.09 14.43 13.86 400 0 0.0
07/04/2022
14.09
 2,108,782 14.20 14.54 14.09 0 200 -0.0
06/04/2022
14.20
 1,135,345 14.01 14.43 13.82 0 0 0
05/04/2022
14.01
 1,290,517 14.24 14.50 13.97 0 200 -0.0
04/04/2022
14.24
 2,050,658 13.29 14.35 13.37 0 200 -0.0
01/04/2022
13.29
 653,082 12.87 13.29 12.76 0 0 0
31/03/2022
12.87
 543,614 12.95 13.25 12.87 0 0 0
30/03/2022
12.95
 705,861 13.14 13.33 12.87 200 0 0.0
29/03/2022
13.14
 514,079 12.95 13.48 12.95 0 0 0
28/03/2022
12.95
 962,036 13.40 13.40 12.83 0 0 0
25/03/2022
13.40
 509,398 13.56 13.63 13.40 0 0 0
24/03/2022
13.56
 693,056 13.82 13.82 13.56 3,200 0 0.1
23/03/2022
13.82
 567,679 13.78 13.94 13.75 0 0 0
22/03/2022
13.78
 621,612 13.63 13.86 13.63 100 0 0.0
21/03/2022
13.63
 563,959 13.40 13.63 13.37 0 0 0
18/03/2022
13.40
 390,107 13.48 13.56 13.37 100 0 0.0
17/03/2022
13.48
 411,367 13.37 13.63 13.37 0 0 0
16/03/2022
13.37
 433,624 13.18 13.44 13.21 0 0 0
15/03/2022
13.18
 485,424 13.10 13.44 12.99 0 600 -0.0
14/03/2022
13.10
 1,688,280 13.59 13.59 12.72 200 16,000 -0.5
11/03/2022
13.59
 1,292,080 14.09 14.16 13.56 0 240 -0.0
10/03/2022
14.09
 540,497 13.90 14.43 14.01 0 270 -0.0
09/03/2022
13.90
 1,521,446 14.28 14.43 13.78 0 1,000 -0.0
08/03/2022
14.28
 1,637,638 14.39 14.73 14.05 0 700 -0.0
07/03/2022
14.39
 1,058,571 14.62 14.66 14.31 0 400 -0.0
04/03/2022
14.62
 1,898,177 14.24 14.81 14.24 1,200 100 0.0
03/03/2022
14.24
 971,275 14.16 14.31 14.05 0 6,000 -0.2
02/03/2022
14.16
 1,453,056 14.31 14.31 13.82 2,600 0 0.1
01/03/2022
14.31
 969,861 14.24 14.35 14.13 400 0 0.0
28/02/2022
14.24
 868,103 14.20 14.39 14.13 0 0 0
25/02/2022
14.20
 1,779,605 13.82 14.39 13.78 0 200 -0.0
24/02/2022
13.82
 2,090,144 13.94 14.24 13.29 0 4,800 -0.2
23/02/2022
13.94
 921,520 13.94 14.16 13.86 100 0 0.0
22/02/2022
13.94
 1,801,114 14.01 14.01 13.52 0 2,600 -0.1
21/02/2022
14.01
 1,770,809 13.40 14.01 13.37 0 0 0
18/02/2022
13.40
 1,515,500 12.91 13.48 12.64 0 0 0
17/02/2022
12.91
 779,717 12.80 12.95 12.57 5,600 500 0.2
16/02/2022
12.80
 554,132 12.57 12.87 12.57 0 500 -0.0
15/02/2022
12.57
 500,636 12.45 12.61 12.34 200 100 0.0
14/02/2022
12.45
 973,318 12.87 12.87 12.45 0 0 0
11/02/2022
12.87
 708,735 12.91 13.02 12.76 0 0 0
10/02/2022
12.91
 552,262 12.99 13.10 12.80 4,005 700 0.1
09/02/2022
12.99
 683,522 12.87 13.18 12.87 0 0 0
08/02/2022
12.87
 621,541 12.83 13.06 12.61 0 0 0
07/02/2022
12.83
 708,520 12.45 13.21 12.42 5,600 1,500 0.1
28/01/2022
12.45
 533,079 12.04 12.49 12.04 0 200 -0.0
27/01/2022
12.04
 549,824 11.81 12.26 11.54 0 0 0
26/01/2022
11.81
 667,484 11.69 12.07 11.69 0 1,500 -0.0
25/01/2022
11.69
 859,246 11.51 11.85 10.82 0 0 0
24/01/2022
11.51
 1,336,266 12.64 12.64 11.43 500 6,900 -0.2
21/01/2022
12.64
 794,284 12.95 12.99 12.64 1,800 0 0.1
20/01/2022
12.95
 794,100 12.68 13.02 12.49 1,700 0 0.1
19/01/2022
12.68
 721,900 12.04 12.76 12.04 3,000 0 0.1
18/01/2022
12.04
 1,381,300 12.68 12.72 11.51 3,700 100 0.1
17/01/2022
12.68
 3,581,532 14.09 14.24 12.68 0 5,000 -0.2
14/01/2022
14.09
 833,729 14.35 14.50 14.05 0 1,400 -0.1
13/01/2022
14.35
 992,356 14.62 15.11 14.35 300 0 0.0
12/01/2022
14.62
 1,723,928 14.20 14.69 13.94 0 0 0
11/01/2022
14.20
 1,604,818 14.58 14.73 13.97 100 8,100 -0.3
10/01/2022
14.58
 2,573,212 15.26 15.57 14.58 0 6,200 -0.2
07/01/2022
15.26
 1,563,773 15.26 15.53 14.96 1,300 400 0.0
06/01/2022
15.26
 1,231,987 15.57 15.64 15.26 1,000 0 0.0
05/01/2022
15.57
 2,659,819 15.49 16.02 15.49 100 300 -0.0
04/01/2022
15.49
 1,193,212 15.34 15.57 15.19 4,000 600 0.1
31/12/2021
15.34
 1,147,976 15.57 15.95 15.30 10,700 0 0.4
30/12/2021
15.57
 2,448,459 14.43 15.64 14.39 0 1,600 -0.1
29/12/2021
14.43
 934,090 14.31 14.62 14.20 0 1,000 -0.0
28/12/2021
14.31
 1,222,092 14.54 14.58 14.24 400 0 0.0
27/12/2021
14.54
 715,288 14.28 14.66 14.24 2,200 0 0.1
24/12/2021
14.28
 914,305 14.05 14.47 14.05 0 0 0
23/12/2021
14.05
 2,473,740 14.69 14.73 13.67 100 300 -0.0
22/12/2021
14.69
 1,560,000 15.04 15.15 14.69 0 400 -0.0
21/12/2021
15.04
 1,219,908 15.42 15.45 15.00 200 0 0.0
20/12/2021
15.42
 1,702,095 15.19 15.68 15.19 300 2,030 -0.1
17/12/2021
15.19
 1,597,400 14.66 15.19 14.58 0 200 -0.0
16/12/2021
14.66
 1,612,094 15.00 15.15 14.62 0 0 0
15/12/2021
15.00
 1,257,600 15.34 15.38 15.00 0 0 0
14/12/2021
15.34
 1,301,411 15.42 15.68 15.19 0 0 0
13/12/2021
15.42
 1,373,470 15.04 15.49 14.96 0 0 0
10/12/2021
15.04
 1,555,170 14.92 15.30 14.85 300 9,400 -0.4
09/12/2021
14.92
 1,557,558 14.54 14.96 14.39 0 0 0
08/12/2021
14.54
 1,346,752 14.43 14.73 14.39 0 0 0
07/12/2021
14.43
 1,815,609 14.01 14.62 13.90 13,900 0 0.5
06/12/2021
14.01
 3,198,168 14.62 14.96 13.44 3,300 0 0.1
03/12/2021
14.62
 3,244,949 15.95 16.14 14.62 200 0 0.0
02/12/2021
15.95
 1,436,359 16.10 16.52 15.87 200 16 0.0
01/12/2021
16.10
 2,098,610 16.48 16.56 15.80 0 0 0
30/11/2021
16.48
 2,608,770 16.90 17.31 16.48 200 8,300 -0.4
29/11/2021
16.90
 1,709,178 16.71 17.09 15.57 6,000 6,620 -0.0
26/11/2021
16.71
 2,282,020 17.39 17.54 16.67 600 1,900 -0.1
25/11/2021
17.39
 2,396,855 16.97 17.66 16.71 1,416 15 0.1
24/11/2021
16.97
 2,095,286 16.63 17.35 16.67 4,300 0 0.2
23/11/2021
16.63
 1,965,859 15.91 16.71 15.19 20 20 0
22/11/2021
15.91
 2,679,627 16.14 16.59 15.61 300 1,800 -0.1
19/11/2021
16.14
 4,072,179 17.09 17.28 15.38 2,100 30 0.1
18/11/2021
17.09
 3,038,666 16.21 17.47 16.21 700 300 0.0
17/11/2021
16.21
 2,475,015 16.14 16.71 15.95 7,100 10,100 -0.1
16/11/2021
16.14
 1,997,862 15.95 16.48 15.49 100 9,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |