CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.20 -11% 222,939,200 -1,412,616 0
17.40
22.30
17.70
2 tháng
(2026-06-01) 		-2.30 -11.44% 297,703,300 -1,839,920 0
17.40
22.30
17.70
3 tháng
(2026-05-04) 		-1.60 -8.25% 366,915,800 -662,126 0
17.40
22.30
17.70
6 tháng
(2026-01-30) 		-3.47 -16.32% 662,772,000 -1,408,621 -0.8
17.40
22.88
17.70
12 tháng
(2025-08-04) 		-7.43 -29.44% 1,404,725,700 -37,070,696 -1,006.5
17.40
30.99
17.70
24 tháng
(2024-08-08) 		0.61 3.54% 2,384,648,077 -45,260,386 -1,223.1
15.67
30.99
17.70
36 tháng
(2023-08-14) 		6.60 58.98% 3,464,091,540 -35,870,882 -907.5
9.38
30.99
17.70
60 tháng
(2021-08-24) 		4.35 32.33% 4,454,560,501 -35,166,287 -894.1
4.71
30.99
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |