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)
28/10/2020
3.10
 239,330 3.19 3.19 3.07 0 2,500 -0.0
27/10/2020
3.19
 159,220 3.19 3.25 3.13 14,600 0 0.2
26/10/2020
3.19
 129,830 3.27 3.36 3.19 0 200 -0.0
23/10/2020
3.27
 96,543 3.30 3.36 3.27 0 0 0
22/10/2020
3.30
 163,918 3.33 3.33 3.25 0 200 -0.0
21/10/2020
3.33
 134,628 3.39 3.39 3.30 0 0 0
20/10/2020
3.39
 83,000 3.36 3.39 3.33 0 0 0
19/10/2020
3.36
 484,827 3.22 3.39 3.19 300 0 0.0
16/10/2020
3.22
 140,100 3.22 3.22 3.16 0 0 0
15/10/2020
3.22
 84,640 3.19 3.22 3.16 200 500 -0.0
14/10/2020
3.19
 74,300 3.22 3.25 3.16 2,000 0 0.0
13/10/2020
3.22
 117,100 3.19 3.22 3.16 1,000 0 0.0
12/10/2020
3.19
 118,400 3.25 3.27 3.16 0 0 0
09/10/2020
3.25
 105,226 3.25 3.27 3.19 2,500 0 0.0
08/10/2020
3.25
 109,417 3.25 3.27 3.19 1,000 0 0.0
07/10/2020
3.25
 213,489 3.22 3.25 3.19 0 0 0
06/10/2020
3.22
 264,544 3.25 3.33 3.19 0 0 0
05/10/2020
3.25
 221,092 3.16 3.25 3.16 0 0 0
02/10/2020
3.16
 186,872 3.16 3.19 3.04 0 0 0
01/10/2020
3.16
 499,259 3.04 3.22 3.04 0 0 0
30/09/2020
3.04
 141,384 2.98 3.04 2.92 0 67 -0.0
29/09/2020
2.98
 75,460 2.98 3.01 2.95 0 0 0
28/09/2020
2.98
 151,488 2.95 2.98 2.92 0 0 0
25/09/2020
2.95
 85,862 2.98 2.98 2.92 0 3,300 -0.0
24/09/2020
2.98
 51,615 2.98 2.98 2.95 0 0 0
23/09/2020
2.98
 75,490 2.95 2.98 2.95 5,000 0 0.1
22/09/2020
2.95
 147,128 2.95 2.98 2.89 0 0 0
21/09/2020
2.95
 113,135 2.95 2.98 2.92 1,600 0 0.0
18/09/2020
2.95
 120,165 2.95 2.98 2.89 0 0 0
17/09/2020
2.95
 120,830 2.92 2.95 2.86 0 0 0
16/09/2020
2.92
 127,540 2.95 2.95 2.89 0 0 0
15/09/2020
2.95
 277,543 2.86 2.95 2.86 0 0 0
14/09/2020
2.86
 43,800 2.83 2.86 2.83 0 0 0
11/09/2020
2.83
 55,530 2.83 2.83 2.80 0 0 0
10/09/2020
2.83
 42,398 2.83 2.86 2.83 0 0 0
09/09/2020
2.83
 316,440 2.83 2.89 2.77 0 500 -0.0
08/09/2020
2.83
 86,230 2.80 2.83 2.74 0 0 0
07/09/2020
2.80
 244,786 2.86 2.89 2.80 0 0 0
04/09/2020
2.86
 128,310 2.83 2.86 2.80 0 0 0
03/09/2020
2.83
 36,436 2.80 2.83 2.80 0 0 0
01/09/2020
2.80
 38,684 2.80 2.83 2.77 0 0 0
31/08/2020
2.80
 229,137 2.83 2.86 2.77 0 0 0
28/08/2020
2.83
 105,641 2.83 2.86 2.83 0 0 0
27/08/2020
2.83
 101,526 2.80 2.83 2.77 0 0 0
26/08/2020
2.80
 269,420 2.74 2.92 2.71 24,500 0 0.2
25/08/2020
2.74
 152,737 2.77 2.77 2.71 0 0 0
24/08/2020
2.77
 120,262 2.74 2.77 2.74 0 0 0
21/08/2020
2.74
 152,442 2.68 2.74 2.68 0 0 0
20/08/2020
2.68
 74,390 2.74 2.74 2.68 0 0 0
19/08/2020
2.74
 89,820 2.74 2.74 2.71 500 0 0.0
18/08/2020
2.74
 83,945 2.71 2.74 2.71 0 0 0
17/08/2020
2.71
 94,900 2.68 2.71 2.68 0 0 0
14/08/2020
2.68
 109,990 2.66 2.83 2.63 0 0 0
13/08/2020
2.66
 47,335 2.66 2.66 2.63 0 0 0
12/08/2020
2.66
 98,200 2.63 2.66 2.63 1,500 0 0.0
11/08/2020
2.63
 70,500 2.63 2.66 2.63 0 0 0
10/08/2020
2.63
 57,941 2.60 2.66 2.60 0 0 0
07/08/2020
2.60
 37,520 2.63 2.63 2.60 0 0 0
06/08/2020
2.63
 50,700 2.66 2.66 2.60 0 0 0
05/08/2020
2.66
 71,031 2.63 2.66 2.60 0 0 0
04/08/2020
2.63
 60,186 2.60 2.63 2.57 0 0 0
03/08/2020
2.60
 641,697 2.51 2.60 2.48 0 0 0
31/07/2020
2.51
 34,375 2.54 2.54 2.45 0 0 0
30/07/2020
2.54
 37,860 2.51 2.54 2.51 0 0 0
29/07/2020
2.51
 74,050 2.60 2.60 2.39 3,000 0 0.0
28/07/2020
2.60
 171,823 2.48 2.60 2.36 0 0 0
27/07/2020
2.48
 158,215 2.74 2.74 2.48 0 0 0
24/07/2020
2.74
 214,294 2.86 2.86 2.63 33,100 0 0.3
23/07/2020
2.86
 46,800 2.89 2.89 2.86 0 0 0
22/07/2020
2.89
 44,840 2.92 2.92 2.86 0 0 0
21/07/2020
2.92
 2,631 2.86 2.92 2.86 0 0 0
20/07/2020
2.86
 88,081 2.92 2.92 2.86 0 0 0
17/07/2020
2.92
 54,971 2.89 2.95 2.89 0 0 0
16/07/2020
2.89
 28,994 2.95 2.95 2.89 0 0 0
15/07/2020
2.95
 53,332 2.95 2.98 2.92 0 0 0
14/07/2020
2.95
 59,980 2.92 2.95 2.89 0 0 0
13/07/2020
2.92
 68,233 2.92 2.95 2.89 0 0 0
10/07/2020
2.92
 35,030 2.98 2.98 2.92 0 0 0
09/07/2020
2.98
 51,129 2.95 2.98 2.89 0 1,000 -0.0
08/07/2020
2.95
 24,315 2.95 2.95 2.89 0 0 0
07/07/2020
2.95
 61,232 2.89 2.95 2.89 0 0 0
06/07/2020
2.89
 84,771 2.89 2.92 2.89 100 0 0.0
03/07/2020
2.89
 34,870 2.89 2.92 2.86 0 0 0
02/07/2020
2.89
 34,510 2.92 2.92 2.86 0 0 0
01/07/2020
2.92
 36,798 2.80 2.92 2.83 0 0 0
30/06/2020
2.80
 98,942 2.95 2.95 2.80 0 0 0
29/06/2020
2.95
 96,456 3.01 3.01 2.86 0 0 0
26/06/2020
3.01
 66,471 2.98 3.04 2.98 0 0 0
25/06/2020
2.98
 149,657 3.13 3.13 2.98 0 0 0
24/06/2020
3.13
 162,512 3.16 3.16 3.01 3,000 0 0.0
23/06/2020
3.16
 286,666 2.98 3.19 3.01 4,000 0 0.0
22/06/2020
2.98
 259,425 2.92 3.01 2.95 0 0 0
19/06/2020
2.92
 112,910 2.89 2.95 2.86 0 0 0
18/06/2020
2.89
 28,932 2.89 2.95 2.86 0 0 0
17/06/2020
2.89
 74,700 2.95 2.98 2.86 100 0 0.0
16/06/2020
2.95
 194,941 2.95 2.98 2.83 100 0 0.0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2020
2.95
 233,673 3.10 3.22 2.89 0 0 0
12/06/2020
3.10
 237,610 2.99 3.10 2.83 0 0 0
11/06/2020
2.99
 409,469 3.15 3.21 2.91 0 0 0
10/06/2020
3.15
 314,294 3.04 3.21 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |