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)
16/11/2021
16.14
 1,997,862 15.95 16.48 15.49 100 9,500 -0.4
15/11/2021
15.95
 2,835,645 15.34 16.59 15.34 100 10,308 -0.4
12/11/2021
15.34
 2,128,083 14.96 15.38 14.85 0 10,400 -0.4
11/11/2021
14.96
 3,652,596 15.26 15.53 14.47 5,100 3,400 0.1
10/11/2021
15.26
 1,807,225 15.26 15.72 15.15 21,700 4,500 0.7
09/11/2021
15.26
 2,753,245 15.19 15.30 14.88 1,200 9,100 -0.3
08/11/2021
15.19
 3,361,344 14.92 15.30 14.81 4,600 11,900 -0.3
05/11/2021
14.92
 2,808,902 14.92 15.19 14.73 14,500 7,400 0.3
04/11/2021
14.92
 4,323,515 14.09 15.26 14.05 11,200 14,000 -0.1
03/11/2021
14.09
 3,803,901 14.50 14.81 13.78 3,000 100 0.1
02/11/2021
14.50
 3,926,823 13.90 14.62 13.94 1,100 400 0.0
01/11/2021
13.90
 4,873,159 13.25 14.05 13.25 17,900 100 0.6
29/10/2021
13.25
 1,815,604 13.29 13.40 12.99 0 0 0
28/10/2021
13.29
 3,220,200 12.99 13.48 12.99 9,100 1,900 0.2
27/10/2021
12.99
 2,262,400 12.53 13.02 12.45 0 1,000 -0.0
26/10/2021
12.53
 862,400 12.30 12.68 12.00 0 5,500 -0.2
25/10/2021
12.30
 1,517,100 12.61 12.72 12.19 0 3,700 -0.1
22/10/2021
12.61
 1,364,600 12.76 12.80 12.53 3,700 3,000 0.0
21/10/2021
12.76
 1,217,700 12.83 13.02 12.61 6,400 0 0.2
20/10/2021
12.83
 1,116,500 12.99 13.10 12.61 0 0 0
19/10/2021
12.99
 1,493,200 12.87 13.14 12.68 0 3,700 -0.1
18/10/2021
12.87
 1,854,400 12.72 13.10 12.64 100 0 0
15/10/2021
12.72
 1,060,300 12.72 12.91 12.57 100 0 0.0
14/10/2021
12.72
 1,170,200 12.53 12.83 12.53 100 0 0.0
13/10/2021
12.53
 1,068,800 12.72 12.83 12.49 3,500 0 0.1
12/10/2021
12.72
 1,749,300 12.83 13.02 12.72 100 39,000 -1.3
11/10/2021
12.83
 993,211 12.57 12.91 12.57 0 500 -0.0
08/10/2021
12.57
 1,166,200 12.49 12.76 12.45 100 1,700 -0.1
07/10/2021
12.49
 1,322,088 12.34 12.61 12.23 0 30,000 -1.0
06/10/2021
12.34
 809,800 12.42 12.68 12.26 1,400 0 0.0
05/10/2021
12.42
 1,839,545 11.54 12.53 11.51 0 35 -0.0
04/10/2021
11.54
 2,606,232 12.07 12.15 11.51 100 2,000 -0.1
01/10/2021
12.07
 1,290,792 12.34 12.45 12.04 200 0 0.0
30/09/2021
12.34
 668,944 12.38 12.53 12.34 200 0 0.0
29/09/2021
12.38
 810,878 12.49 12.53 12.23 0 0 0
28/09/2021
12.49
 1,405,004 12.23 12.49 11.96 600 0 0.0
27/09/2021
12.23
 1,898,504 12.83 12.91 12.23 2,800 0 0.1
24/09/2021
12.83
 775,082 12.99 13.10 12.83 4,400 0 0.2
23/09/2021
12.99
 1,557,385 12.95 13.29 12.76 1,000 1,000 -0.0
22/09/2021
12.95
 1,097,804 12.87 13.02 12.64 1,300 0 0.0
21/09/2021
12.87
 1,895,873 13.10 13.10 12.57 600 0 0.0
20/09/2021
13.10
 1,890,718 13.37 13.48 12.04 8,000 700 0.3
17/09/2021
13.37
 1,906,092 13.02 13.48 12.99 0 0 0
16/09/2021
13.02
 1,133,558 13.21 13.29 12.95 1,000 200 0.0
15/09/2021
13.21
 1,890,553 12.83 13.29 12.57 0 1,300 -0.0
14/09/2021
12.83
 3,204,931 13.29 13.29 12.83 2,900 12,357 -0.3
13/09/2021
13.29
 4,167,234 13.75 13.78 13.14 0 60 -0.0
10/09/2021
13.75
 2,164,136 13.86 14.05 13.75 3,200 22,000 -0.7
09/09/2021
13.86
 1,928,060 13.78 13.90 13.59 200 0 0.0
08/09/2021
13.78
 2,481,029 14.13 14.31 13.67 200 1,900 -0.1
07/09/2021
14.13
 4,915,852 13.86 14.43 13.86 34,400 2,500 1.2
06/09/2021
13.86
 3,633,176 13.48 13.94 13.48 3,400 1,600 0.1
01/09/2021
13.48
 2,528,575 13.37 13.63 13.18 0 4,300 -0.1
31/08/2021
13.37
 2,427,409 13.48 13.71 13.25 2,800 7,000 -0.1
30/08/2021
13.48
 2,632,052 13.14 13.48 12.99 100 100 -0
27/08/2021
13.14
 2,919,375 12.95 13.14 12.15 3,100 100 0.1
26/08/2021
12.95
 2,228,087 13.14 13.29 12.72 8,400 2,600 0.2
25/08/2021
13.14
 2,398,854 12.72 13.14 12.53 1,200 8,100 -0.2
24/08/2021
12.72
 5,615,543 13.82 14.05 12.53 3,100 9,400 -0.2
23/08/2021
13.82
 6,019,857 13.59 14.24 13.21 1,600 1,000 0.0
20/08/2021
13.59
 7,771,200 14.05 14.24 12.99 0 10,100 -0.4
19/08/2021
14.05
 3,205,300 13.78 14.09 13.56 3,100 0 0.1
18/08/2021
13.78
 5,079,800 13.33 14.05 13.10 711 0 0.0
17/08/2021
13.33
 4,057,300 13.52 13.75 13.14 4,700 0 0.2
16/08/2021
13.52
 5,857,800 12.34 13.52 12.34 100 6,900 -0.2
13/08/2021
12.34
 3,938,992 12.00 12.34 11.81 0 7,100 -0.2
12/08/2021
12.00
 3,493,959 12.15 12.34 12.00 400 3,710 -0.1
11/08/2021
12.15
 3,914,514 12.26 12.49 12.15 7,150 0 0.2
10/08/2021
12.26
 3,400,502 12.26 12.45 12.04 1,000 0 0.0
09/08/2021
12.26
 5,279,680 11.62 12.34 11.16 20 2,800 -0.1
06/08/2021
11.62
 4,058,300 11.96 12.00 11.58 2,600 500 0.1
05/08/2021
11.96
 2,725,000 11.77 11.96 11.62 100 100 0
04/08/2021
11.77
 5,009,700 11.35 11.88 11.39 1,800 3,777 -0.1
03/08/2021
11.35
 4,642,400 11.01 11.39 10.82 5,500 0 0.2
02/08/2021
11.01
 2,791,000 11.05 11.24 10.90 3,600 0 0.1
30/07/2021
11.05
 3,873,500 10.63 11.24 10.63 0 2,400 -0.1
29/07/2021
10.63
 2,790,900 10.37 10.63 10.37 700 0 0.0
28/07/2021
10.37
 1,440,300 10.52 10.63 10.33 100 0 0.0
27/07/2021
10.52
 2,641,779 10.33 10.82 10.33 10,000 2,200 0.2
26/07/2021
10.33
 3,832,853 10.75 10.75 10.06 0 11,500 -0.3
23/07/2021
10.75
 1,964,503 11.09 11.13 10.75 200,000 0 5.8
22/07/2021
11.09
 1,673,853 10.90 11.16 10.67 0 0 0
21/07/2021
10.90
 1,207,000 10.97 11.39 10.78 100 3,000 -0.1
20/07/2021
10.97
 2,156,136 10.10 10.97 9.80 3,900 6,200 -0.1
19/07/2021
10.10
 2,700,390 11.20 11.20 10.10 201,900 500 5.6
16/07/2021
11.20
 1,386,762 11.39 11.58 11.16 2,200 1,000 0.0
15/07/2021
11.39
 1,577,999 10.82 11.43 10.63 0 300 -0.0
14/07/2021
10.82
 1,604,519 11.39 11.43 10.63 3,600 2,300 0.0
13/07/2021
11.39
 2,136,280 11.01 11.39 10.94 1,200 500 0.0
12/07/2021
11.01
 4,638,005 12.15 12.15 10.94 205,520 40,800 4.8
09/07/2021
12.15
 3,339,545 12.87 13.10 11.62 200,300 100 6.8
08/07/2021
12.87
 2,063,908 12.53 12.87 12.49 300,000 13,300 9.6
07/07/2021
12.53
 3,202,471 11.92 12.53 11.01 305,600 3,500 9.7
06/07/2021
11.92
 4,459,236 13.21 13.75 11.92 6,100 9,500 -0.1
05/07/2021
13.21
 2,909,425 13.56 13.59 12.72 700 0 0.0
02/07/2021
13.56
 3,140,482 13.10 13.86 13.10 8,000 2,600 0.2
01/07/2021
13.10
 5,455,655 11.92 13.10 11.92 61,800 10,500 1.7
30/06/2021
11.92
 2,164,883 11.77 11.96 11.66 0 0 0
29/06/2021
11.77
 2,661,336 11.81 12.15 11.58 0 3,000 -0.1
28/06/2021
11.81
 1,934,138 11.73 12.15 11.73 10,500 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |