CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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
(2025-12-29) 		-0.10 -0.38% 111,773,100 -15,988,800 -432.2
25.10
28.60
26.20
2 tháng
(2025-12-01) 		-2.20 -7.77% 172,031,900 -30,042,400 -814.2
25.10
29.40
26.20
3 tháng
(2025-10-30) 		-3.10 -10.62% 239,007,000 -30,814,100 -837.3
25.10
30.50
26.20
6 tháng
(2025-08-01) 		-4.71 -15.30% 746,754,600 -35,804,975 -1,013.8
25.10
38.61
26.20
12 tháng
(2025-02-03) 		2.29 9.61% 1,369,678,716 -41,721,643 -1,165.1
19.52
38.61
26.20
24 tháng
(2024-02-15) 		6.31 31.88% 2,234,411,687 -32,664,376 -866.5
18.69
38.61
26.20
36 tháng
(2023-02-13) 		17.75 212.73% 3,191,006,278 -34,042,940 -893.1
8.35
38.61
26.20
60 tháng
(2021-02-23) 		18.60 248.09% 4,117,801,567 -32,216,708 -845.1
5.87
38.61
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
3.12
 34,375 3.16 3.16 3.05 0 0 0
30/07/2020
3.16
 37,860 3.12 3.16 3.12 0 0 0
29/07/2020
3.12
 74,050 3.23 3.23 2.98 3,000 0 0.0
28/07/2020
3.23
 171,823 3.09 3.23 2.94 0 0 0
27/07/2020
3.09
 158,215 3.42 3.42 3.09 0 0 0
24/07/2020
3.42
 214,294 3.57 3.57 3.27 33,100 0 0.3
23/07/2020
3.57
 46,800 3.60 3.60 3.57 0 0 0
22/07/2020
3.60
 44,840 3.64 3.64 3.57 0 0 0
21/07/2020
3.64
 2,631 3.57 3.64 3.57 0 0 0
20/07/2020
3.57
 88,081 3.64 3.64 3.57 0 0 0
17/07/2020
3.64
 54,971 3.60 3.68 3.60 0 0 0
16/07/2020
3.60
 28,994 3.68 3.68 3.60 0 0 0
15/07/2020
3.68
 53,332 3.68 3.71 3.64 0 0 0
14/07/2020
3.68
 59,980 3.64 3.68 3.60 0 0 0
13/07/2020
3.64
 68,233 3.64 3.68 3.60 0 0 0
10/07/2020
3.64
 35,030 3.71 3.71 3.64 0 0 0
09/07/2020
3.71
 51,129 3.68 3.71 3.60 0 1,000 -0.0
08/07/2020
3.68
 24,315 3.68 3.68 3.60 0 0 0
07/07/2020
3.68
 61,232 3.60 3.68 3.60 0 0 0
06/07/2020
3.60
 84,771 3.60 3.64 3.60 100 0 0.0
03/07/2020
3.60
 34,870 3.60 3.64 3.57 0 0 0
02/07/2020
3.60
 34,510 3.64 3.64 3.57 0 0 0
01/07/2020
3.64
 36,798 3.49 3.64 3.53 0 0 0
30/06/2020
3.49
 98,942 3.68 3.68 3.49 0 0 0
29/06/2020
3.68
 96,456 3.75 3.75 3.57 0 0 0
26/06/2020
3.75
 66,471 3.71 3.79 3.71 0 0 0
25/06/2020
3.71
 149,657 3.90 3.90 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |