CTCP Chứng khoán MB (mbs)

24.90
0.40
(1.63%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
5.62
 1,032,082 5.15 5.62 5.15 0 7,800 -0.1
18/12/2020
5.15
 596,443 5.00 5.26 4.96 0 0 0
17/12/2020
5.00
 445,603 5.07 5.07 4.85 4,000 0 0.1
16/12/2020
5.07
 481,891 5.11 5.22 5.07 0 0 0
15/12/2020
5.11
 356,068 5.22 5.26 5.11 500 0 0.0
14/12/2020
5.22
 815,948 4.96 5.26 5.00 0 0 0
11/12/2020
4.96
 253,527 4.85 5.04 4.78 0 0 0
10/12/2020
4.85
 307,240 5.07 5.15 4.85 1,700 0 0.0
09/12/2020
5.07
 493,966 4.93 5.15 4.93 0 500 -0.0
08/12/2020
4.93
 387,905 4.67 4.96 4.67 4,600 0 0.1
07/12/2020
4.67
 348,804 4.63 4.78 4.48 4,000 0 0.1
04/12/2020
4.63
 335,923 4.63 4.70 4.52 0 0 0
03/12/2020
4.63
 404,845 4.48 4.63 4.45 0 300 -0.0
02/12/2020
4.48
 512,350 4.30 4.52 4.26 0 200 -0.0
01/12/2020
4.30
 455,037 4.15 4.30 3.79 8,000 400 0.1
30/11/2020
4.15
 131,960 4.12 4.15 4.12 0 0 0
27/11/2020
4.12
 81,320 4.08 4.12 4.08 0 1,400 -0.0
26/11/2020
4.08
 51,515 4.12 4.12 4.08 0 0 0
25/11/2020
4.12
 96,800 4.15 4.15 4.04 0 0 0
24/11/2020
4.15
 87,504 4.15 4.15 4.04 0 0 0
23/11/2020
4.15
 139,739 4.15 4.15 4.04 0 0 0
20/11/2020
4.15
 68,446 4.23 4.23 4.15 0 200 -0.0
19/11/2020
4.23
 94,125 4.23 4.23 4.15 16,000 0 0.2
18/11/2020
4.23
 370,110 4.04 4.23 4.04 13,300 0 0.1
17/11/2020
4.04
 35,215 4.04 4.04 4.01 0 0 0
16/11/2020
4.04
 158,142 4.04 4.12 3.97 1,110 0 0.0
13/11/2020
4.04
 60,960 4.01 4.04 3.97 0 0 0
12/11/2020
4.01
 60,910 3.97 4.01 3.93 0 0 0
11/11/2020
3.97
 73,900 3.97 4.01 3.93 0 0 0
10/11/2020
3.97
 211,970 3.97 4.04 3.97 0 0 0
09/11/2020
3.97
 64,250 3.97 3.97 3.86 0 0 0
06/11/2020
3.97
 43,640 3.93 3.97 3.86 0 0 0
05/11/2020
3.93
 79,638 3.90 3.97 3.90 0 0 0
04/11/2020
3.90
 203,800 3.90 3.97 3.86 0 0 0
03/11/2020
3.90
 8,000 3.86 3.90 3.86 0 0 0
02/11/2020
3.86
 13,980 3.86 3.86 3.82 0 0 0
30/10/2020
3.86
 133,400 3.82 3.90 3.79 0 0 0
29/10/2020
3.82
 116,928 3.86 3.86 3.75 0 24,500 -0.3
28/10/2020
3.86
 239,330 3.97 3.97 3.82 0 2,500 -0.0
27/10/2020
3.97
 159,220 3.97 4.04 3.90 14,600 0 0.2
26/10/2020
3.97
 129,830 4.08 4.19 3.97 0 200 -0.0
23/10/2020
4.08
 96,543 4.12 4.19 4.08 0 0 0
22/10/2020
4.12
 163,918 4.15 4.15 4.04 0 200 -0.0
21/10/2020
4.15
 134,628 4.23 4.23 4.12 0 0 0
20/10/2020
4.23
 83,000 4.19 4.23 4.15 0 0 0
19/10/2020
4.19
 484,827 4.01 4.23 3.97 300 0 0.0
16/10/2020
4.01
 140,100 4.01 4.01 3.93 0 0 0
15/10/2020
4.01
 84,640 3.97 4.01 3.93 200 500 -0.0
14/10/2020
3.97
 74,300 4.01 4.04 3.93 2,000 0 0.0
13/10/2020
4.01
 117,100 3.97 4.01 3.93 1,000 0 0.0
12/10/2020
3.97
 118,400 4.04 4.08 3.93 0 0 0
09/10/2020
4.04
 105,226 4.04 4.08 3.97 2,500 0 0.0
08/10/2020
4.04
 109,417 4.04 4.08 3.97 1,000 0 0.0
07/10/2020
4.04
 213,489 4.01 4.04 3.97 0 0 0
06/10/2020
4.01
 264,544 4.04 4.15 3.97 0 0 0
05/10/2020
4.04
 221,092 3.93 4.04 3.93 0 0 0
02/10/2020
3.93
 186,872 3.93 3.97 3.79 0 0 0
01/10/2020
3.93
 499,259 3.79 4.01 3.79 0 0 0
30/09/2020
3.79
 141,384 3.71 3.79 3.64 0 67 -0.0
29/09/2020
3.71
 75,460 3.71 3.75 3.68 0 0 0
28/09/2020
3.71
 151,488 3.68 3.71 3.64 0 0 0
25/09/2020
3.68
 85,862 3.71 3.71 3.64 0 3,300 -0.0
24/09/2020
3.71
 51,615 3.71 3.71 3.68 0 0 0
23/09/2020
3.71
 75,490 3.68 3.71 3.68 5,000 0 0.1
22/09/2020
3.68
 147,128 3.68 3.71 3.60 0 0 0
21/09/2020
3.68
 113,135 3.68 3.71 3.64 1,600 0 0.0
18/09/2020
3.68
 120,165 3.68 3.71 3.60 0 0 0
17/09/2020
3.68
 120,830 3.64 3.68 3.57 0 0 0
16/09/2020
3.64
 127,540 3.68 3.68 3.60 0 0 0
15/09/2020
3.68
 277,543 3.57 3.68 3.57 0 0 0
14/09/2020
3.57
 43,800 3.53 3.57 3.53 0 0 0
11/09/2020
3.53
 55,530 3.53 3.53 3.49 0 0 0
10/09/2020
3.53
 42,398 3.53 3.57 3.53 0 0 0
09/09/2020
3.53
 316,440 3.53 3.60 3.45 0 500 -0.0
08/09/2020
3.53
 86,230 3.49 3.53 3.42 0 0 0
07/09/2020
3.49
 244,786 3.57 3.60 3.49 0 0 0
04/09/2020
3.57
 128,310 3.53 3.57 3.49 0 0 0
03/09/2020
3.53
 36,436 3.49 3.53 3.49 0 0 0
01/09/2020
3.49
 38,684 3.49 3.53 3.45 0 0 0
31/08/2020
3.49
 229,137 3.53 3.57 3.45 0 0 0
28/08/2020
3.53
 105,641 3.53 3.57 3.53 0 0 0
27/08/2020
3.53
 101,526 3.49 3.53 3.45 0 0 0
26/08/2020
3.49
 269,420 3.42 3.64 3.38 24,500 0 0.2
25/08/2020
3.42
 152,737 3.45 3.45 3.38 0 0 0
24/08/2020
3.45
 120,262 3.42 3.45 3.42 0 0 0
21/08/2020
3.42
 152,442 3.34 3.42 3.34 0 0 0
20/08/2020
3.34
 74,390 3.42 3.42 3.34 0 0 0
19/08/2020
3.42
 89,820 3.42 3.42 3.38 500 0 0.0
18/08/2020
3.42
 83,945 3.38 3.42 3.38 0 0 0
17/08/2020
3.38
 94,900 3.34 3.38 3.34 0 0 0
14/08/2020
3.34
 109,990 3.31 3.53 3.27 0 0 0
13/08/2020
3.31
 47,335 3.31 3.31 3.27 0 0 0
12/08/2020
3.31
 98,200 3.27 3.31 3.27 1,500 0 0.0
11/08/2020
3.27
 70,500 3.27 3.31 3.27 0 0 0
10/08/2020
3.27
 57,941 3.23 3.31 3.23 0 0 0
07/08/2020
3.23
 37,520 3.27 3.27 3.23 0 0 0
06/08/2020
3.27
 50,700 3.31 3.31 3.23 0 0 0
05/08/2020
3.31
 71,031 3.27 3.31 3.23 0 0 0
04/08/2020
3.27
 60,186 3.23 3.27 3.20 0 0 0
03/08/2020
3.23
 641,697 3.12 3.23 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |