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)
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
14/05/2021
7.91
 3,497,161 7.97 8.11 7.70 8,400 0 0.2
13/05/2021
7.97
 3,743,814 7.82 8.11 7.76 100 4,900 -0.1
12/05/2021
7.82
 2,654,925 7.58 7.82 7.43 2,000 0 0.1
11/05/2021
7.58
 2,457,068 7.52 7.97 7.52 69,200 20,000 1.3
10/05/2021
7.52
 4,433,026 6.84 7.52 6.87 0 1,000 -0.0
07/05/2021
6.84
 1,214,078 7.02 7.08 6.79 1,000 2,100 -0.0
06/05/2021
7.02
 785,218 7.17 7.23 6.99 100 0 0.0
05/05/2021
7.17
 1,691,655 6.96 7.29 6.87 3,000 6,900 -0.1
04/05/2021
6.96
 957,610 6.90 6.96 6.67 200 15,000 -0.3
29/04/2021
6.90
 856,459 6.79 6.90 6.76 0 44,700 -1.0
28/04/2021
6.79
 608,917 6.73 6.90 6.73 0 0 0
27/04/2021
6.73
 641,825 6.82 6.93 6.61 15,000 18,500 -0.1
26/04/2021
6.82
 1,171,798 7.23 7.23 6.79 2,400 0 0.1
23/04/2021
7.23
 1,815,584 6.64 7.23 6.02 2,200 13,900 -0.3
22/04/2021
6.64
 1,540,802 7.38 7.49 6.64 0 0 0
20/04/2021
7.38
 1,561,724 7.52 7.70 7.32 0 1,800 -0.0
19/04/2021
7.52
 1,119,614 7.46 7.55 7.26 0 0 0
16/04/2021
7.46
 2,250,493 7.46 7.52 6.90 13,500 800 0.3
15/04/2021
7.46
 1,949,216 7.67 7.76 7.41 100 100 -0
14/04/2021
7.67
 1,482,555 7.61 7.73 7.46 0 0 0
13/04/2021
7.61
 2,282,886 7.94 8.05 7.58 4,800 0 0.1
12/04/2021
7.94
 2,808,265 7.76 7.97 7.67 2,200 0 0.1
09/04/2021
7.76
 1,326,925 7.70 7.79 7.61 500 0 0.0
08/04/2021
7.70
 1,734,917 7.82 7.97 7.70 5,300 0 0.1
07/04/2021
7.82
 2,915,755 7.43 7.97 7.38 0 9,400 -0.2
06/04/2021
7.43
 2,964,203 7.58 7.61 7.38 700 0 0.0
05/04/2021
7.58
 2,885,481 7.38 7.64 7.38 41,500 0 1.1
02/04/2021
7.38
 3,559,458 7.29 7.67 7.26 5,200 0 0.1
01/04/2021
7.29
 5,348,463 6.64 7.29 6.64 0 56,800 -1.3
31/03/2021
6.64
 845,746 6.67 6.73 6.58 0 0 0
30/03/2021
6.67
 1,454,450 6.61 6.67 6.49 1,000 0 0.0
29/03/2021
6.61
 815,090 6.55 6.61 6.46 1,000 0 0.0
26/03/2021
6.55
 1,606,282 6.40 6.58 5.96 400 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |