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)
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
17/08/2021
14.09
 4,057,300 14.29 14.54 13.89 4,700 0 0.2
16/08/2021
14.29
 5,857,800 13.05 14.29 13.05 100 6,900 -0.2
13/08/2021
13.05
 3,938,992 12.69 13.05 12.49 0 7,100 -0.2
12/08/2021
12.69
 3,493,959 12.85 13.05 12.69 400 3,710 -0.1
11/08/2021
12.85
 3,914,514 12.97 13.21 12.85 7,150 0 0.2
10/08/2021
12.97
 3,400,502 12.97 13.17 12.73 1,000 0 0.0
09/08/2021
12.97
 5,279,680 12.29 13.05 11.80 20 2,800 -0.1
06/08/2021
12.29
 4,058,300 12.65 12.69 12.25 2,600 500 0.1
05/08/2021
12.65
 2,725,000 12.45 12.65 12.29 100 100 0
04/08/2021
12.45
 5,009,700 12.01 12.57 12.05 1,800 3,777 -0.1
03/08/2021
12.01
 4,642,400 11.64 12.05 11.44 5,500 0 0.2
02/08/2021
11.64
 2,791,000 11.68 11.89 11.52 3,600 0 0.1
30/07/2021
11.68
 3,873,500 11.24 11.89 11.24 0 2,400 -0.1
29/07/2021
11.24
 2,790,900 10.96 11.24 10.96 700 0 0.0
28/07/2021
10.96
 1,440,300 11.12 11.24 10.92 100 0 0.0
27/07/2021
11.12
 2,641,779 10.92 11.44 10.92 10,000 2,200 0.2
26/07/2021
10.92
 3,832,853 11.36 11.36 10.64 0 11,500 -0.3
23/07/2021
11.36
 1,964,503 11.72 11.76 11.36 200,000 0 5.8
22/07/2021
11.72
 1,673,853 11.52 11.80 11.28 0 0 0
21/07/2021
11.52
 1,207,000 11.60 12.05 11.40 100 3,000 -0.1
20/07/2021
11.60
 2,156,136 10.68 11.60 10.36 3,900 6,200 -0.1
19/07/2021
10.68
 2,700,390 11.85 11.85 10.68 201,900 500 5.6
16/07/2021
11.85
 1,386,762 12.05 12.25 11.80 2,200 1,000 0.0
15/07/2021
12.05
 1,577,999 11.44 12.09 11.24 0 300 -0.0
14/07/2021
11.44
 1,604,519 12.05 12.09 11.24 3,600 2,300 0.0
13/07/2021
12.05
 2,136,280 11.64 12.05 11.56 1,200 500 0.0
12/07/2021
11.64
 4,638,005 12.85 12.85 11.56 205,520 40,800 4.8
09/07/2021
12.85
 3,339,545 13.61 13.85 12.29 200,300 100 6.8
08/07/2021
13.61
 2,063,908 13.25 13.61 13.21 300,000 13,300 9.6
07/07/2021
13.25
 3,202,471 12.61 13.25 11.64 305,600 3,500 9.7
06/07/2021
12.61
 4,459,236 13.97 14.54 12.61 6,100 9,500 -0.1
05/07/2021
13.97
 2,909,425 14.33 14.37 13.45 700 0 0.0
02/07/2021
14.33
 3,140,482 13.85 14.66 13.85 8,000 2,600 0.2
01/07/2021
13.85
 5,455,655 12.61 13.85 12.61 61,800 10,500 1.7
30/06/2021
12.61
 2,164,883 12.45 12.65 12.33 0 0 0
29/06/2021
12.45
 2,661,336 12.49 12.85 12.25 0 3,000 -0.1
28/06/2021
12.49
 1,934,138 12.41 12.85 12.41 10,500 10,000 0.0
25/06/2021
12.41
 3,744,074 11.72 12.45 11.68 0 1,100 -0.0
24/06/2021
11.72
 1,934,488 11.68 11.89 11.56 0 40 -0.0
23/06/2021
11.68
 2,006,397 11.52 11.97 11.52 0 0 0
22/06/2021
11.52
 1,584,814 11.48 11.72 11.44 0 2,100 -0.1
21/06/2021
11.48
 1,574,375 11.85 11.93 11.48 300 0 0.0
18/06/2021
11.85
 1,961,282 11.76 12.01 11.72 3,400 3,300 0.0
17/06/2021
11.76
 3,121,300 11.68 11.85 10.56 1,000 12,800 -0.3
16/06/2021
11.68
 2,670,661 12.13 12.37 11.60 0 2,000 -0.1
15/06/2021
12.13
 2,965,574 12.01 12.45 11.85 200 3,400 -0.1
14/06/2021
12.01
 5,069,957 11.24 12.25 11.08 9,300 57,500 -1.4
11/06/2021
11.24
 2,167,347 10.92 11.56 10.72 2,500 8,000 -0.2
10/06/2021
10.92
 1,454,827 11.20 11.32 10.80 3,000 2,800 0.0
09/06/2021
11.20
 2,979,284 10.24 11.24 9.92 3,000 900 0.1
08/06/2021
10.24
 3,770,785 11.32 11.64 10.20 5,300 0 0.1
07/06/2021
11.32
 4,265,206 12.45 12.45 11.20 5,200 7,700 -0.1
04/06/2021
12.45
 2,597,889 12.65 12.85 12.25 9,634 40,700 -1.0
03/06/2021
12.65
 2,883,668 11.76 12.93 11.72 3,100 13,940 -0.4
02/06/2021
11.76
 3,798,587 11.24 11.76 10.84 4,400 10,400 -0.2
01/06/2021
11.24
 3,277,706 10.88 11.64 10.92 102,300 0 2.9
31/05/2021
10.88
 3,576,935 9.92 10.88 9.92 14,200 100 0.4
28/05/2021
9.92
 2,612,255 9.68 9.96 9.56 200 0 0.0
27/05/2021
9.68
 1,958,624 9.92 10.04 9.44 0 0 0
26/05/2021
9.92
 2,106,300 9.64 9.96 9.48 200 0 0.0
25/05/2021
9.64
 2,367,400 9.44 9.68 9.32 1,900 0 0.0
24/05/2021
9.44
 1,786,957 9.56 9.60 9.32 0 4,800 -0.1
21/05/2021
9.56
 2,321,832 9.84 10.00 9.48 0 8,200 -0.2
20/05/2021
9.84
 2,520,069 9.24 10.12 9.07 0 0 0
19/05/2021
9.24
 2,318,585 9.32 9.32 8.95 0 2,000 -0.0
18/05/2021
9.32
 4,266,979 8.67 9.52 9.07 500 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
8.67
 436,477 7.91 8.67 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |