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)
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
25/03/2021
6.40
 1,286,606 6.58 6.61 6.34 8,800 0 0.2
24/03/2021
6.58
 2,265,030 6.73 6.76 6.20 0 0 0
23/03/2021
6.73
 1,286,675 6.84 6.90 6.64 300 3,000 -0.1
22/03/2021
6.84
 1,182,269 6.87 6.96 6.82 90 0 0.0
19/03/2021
6.87
 1,426,070 6.82 7.02 6.76 0 0 0
18/03/2021
6.82
 1,332,817 6.70 7.05 6.73 100 0 0.0
17/03/2021
6.70
 1,298,680 6.73 6.82 6.64 100 0 0.0
16/03/2021
6.73
 2,323,949 6.84 6.87 6.61 2,000 0 0.0
15/03/2021
6.84
 1,544,900 6.99 7.02 6.84 1,000 1,500 -0.0
12/03/2021
6.99
 1,293,432 7.02 7.11 6.90 100 0 0.0
11/03/2021
7.02
 2,150,362 6.96 7.20 6.96 2,000 0 0.0
10/03/2021
6.96
 2,020,332 6.99 7.02 6.84 0 0 0
09/03/2021
6.99
 1,898,376 7.20 7.23 6.90 200 0 0.0
08/03/2021
7.20
 2,852,749 7.02 7.38 6.93 0 2,300 -0.1
05/03/2021
7.02
 3,890,397 6.64 7.08 6.43 42,000 3,000 0.9
04/03/2021
6.64
 2,776,938 6.82 6.87 6.46 0 10,000 -0.2
03/03/2021
6.82
 2,299,967 6.70 6.90 6.61 0 66,800 -1.5
02/03/2021
6.70
 1,608,382 6.70 6.93 6.61 0 300 -0.0
01/03/2021
6.70
 1,914,544 6.55 6.79 6.49 3,300 12,100 -0.2
26/02/2021
6.55
 1,360,955 6.67 6.67 6.05 0 0 0
25/02/2021
6.67
 1,922,400 6.49 6.79 6.43 0 0 0
24/02/2021
6.49
 4,573,199 6.02 6.61 6.02 13,000 37,100 -0.5
23/02/2021
6.02
 1,669,578 5.75 6.08 5.69 0 0 0
22/02/2021
5.75
 794,523 5.87 5.96 5.75 0 0 0
19/02/2021
5.87
 1,037,100 5.87 5.96 5.64 0 4,800 -0.1
18/02/2021
5.87
 1,077,674 5.99 6.05 5.81 0 6,500 -0.1
17/02/2021
5.99
 1,233,062 5.61 5.99 5.05 14,000 3,700 0.2
09/02/2021
5.61
 844,133 5.40 5.66 5.28 21,600 0 0.4
08/02/2021
5.40
 1,682,834 5.64 5.87 5.16 49,500 3,200 0.9
05/02/2021
5.64
 1,139,704 5.46 5.75 5.46 0 100 -0.0
04/02/2021
5.46
 1,475,574 5.25 5.75 5.28 0 1,000 -0.0
03/02/2021
5.25
 1,693,562 4.78 5.25 4.81 0 26,000 -0.5
02/02/2021
4.78
 845,804 4.63 4.87 4.46 0 0 0
01/02/2021
4.63
 1,309,600 5.13 5.25 4.63 7,200 0 0.1
29/01/2021
5.13
 2,084,020 4.84 5.19 4.37 26,000 3,500 0.4
28/01/2021
4.84
 949,748 5.37 5.37 4.84 3,000 1,500 0.0
27/01/2021
5.37
 1,646,160 5.96 5.96 5.37 3,100 0 0.1
26/01/2021
5.96
 1,684,802 6.52 6.52 5.87 2,700 60,200 -1.2
25/01/2021
6.52
 2,375,922 6.64 6.70 6.20 2,100 13,000 -0.2
22/01/2021
6.64
 1,744,400 6.82 6.82 6.52 3,000 400 0.1
21/01/2021
6.82
 1,831,860 6.67 7.08 6.64 6,000 3,000 0.1
20/01/2021
6.67
 2,800,971 6.31 6.67 5.75 0 12,100 -0.3
19/01/2021
6.31
 4,216,283 6.96 7.08 6.28 3,100 43,400 -0.9
18/01/2021
6.96
 1,997,605 6.99 7.20 6.93 49,700 0 1.2
15/01/2021
6.99
 2,330,530 6.61 7.17 6.61 15,242 6,200 0.2
14/01/2021
6.61
 3,247,562 6.02 6.61 5.81 8,200 14,500 -0.1
13/01/2021
6.02
 1,556,885 6.02 6.25 5.96 0 7,800 -0.2
12/01/2021
6.02
 2,283,700 5.90 6.08 5.61 13,100 1,100 0.2
11/01/2021
5.90
 2,986,400 6.20 6.34 5.87 13,400 20,700 -0.2
08/01/2021
6.20
 3,156,729 6.17 6.49 6.02 38,300 9,300 0.6
07/01/2021
6.17
 3,123,700 5.61 6.17 5.90 15,200 21,200 -0.1
06/01/2021
5.61
 1,662,346 5.10 5.61 5.10 12,500 0 0.2
05/01/2021
5.10
 3,390,945 5.07 5.25 5.05 21,900 0 0.4
04/01/2021
5.07
 4,256,800 4.87 5.16 4.93 21,300 0 0.4
31/12/2020
4.87
 1,307,600 4.84 5.02 4.84 0 10,100 -0.2
30/12/2020
4.84
 631,099 4.93 4.96 4.81 7,800 2,800 0.1
29/12/2020
4.93
 729,252 4.93 5.07 4.87 8,200 0 0.1
28/12/2020
4.93
 752,784 4.84 5.05 4.78 0 0 0
25/12/2020
4.84
 654,307 4.54 4.87 4.46 12,900 0 0.2
24/12/2020
4.54
 655,344 4.60 4.66 4.25 2,000 0 0.0
23/12/2020
4.60
 689,989 4.72 4.84 4.51 0 0 0
22/12/2020
4.72
 1,078,354 4.51 4.75 4.48 0 8,066 -0.1
21/12/2020
4.51
 1,032,082 4.13 4.51 4.13 0 7,800 -0.1
18/12/2020
4.13
 596,443 4.01 4.22 3.98 0 0 0
17/12/2020
4.01
 445,603 4.07 4.07 3.89 4,000 0 0.1
16/12/2020
4.07
 481,891 4.10 4.19 4.07 0 0 0
15/12/2020
4.10
 356,068 4.19 4.22 4.10 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |