CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-05) 		-0.20 -0.68% 59,363,200 -2,953,100 -85.4
28.30
30.50
28.80
2 tháng
(2025-10-06) 		-6.20 -17.42% 198,305,300 -4,138,400 -125.9
28
35.60
28.80
3 tháng
(2025-09-08) 		-3.27 -10% 350,962,900 -5,866,800 -189.2
28
35.60
28.80
6 tháng
(2025-06-09) 		6.03 25.78% 843,026,400 -11,118,375 -336.6
23.11
38.61
28.80
12 tháng
(2024-12-10) 		3.49 13.46% 1,278,372,886 -15,169,642 -450.4
19.52
38.61
28.80
24 tháng
(2023-12-18) 		12.97 78.93% 2,218,606,740 -5,124,990 -125.1
16.43
38.61
28.80
36 tháng
(2022-12-21) 		20.92 246.85% 3,096,707,293 -6,094,134 -142.9
7.63
38.61
28.80
60 tháng
(2020-12-31) 		23.34 384.79% 4,019,964,505 -4,465,366 -97.4
5.77
38.61
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
3.05
 21,600 3.05 3.05 3.02 0 0 0
04/05/2020
3.05
 9,242 3.05 3.05 3.02 0 0 0
29/04/2020
3.05
 50,100 3.05 3.05 2.99 0 0 0
28/04/2020
3.05
 51,520 3.05 3.05 2.99 0 0 0
27/04/2020
3.05
 35,343 3.05 3.05 3.02 0 0 0
24/04/2020
3.05
 66,600 3.05 3.05 3.02 0 0 0
23/04/2020
3.05
 132,102 3.05 3.05 2.99 0 0 0
22/04/2020
3.05
 57,550 3.02 3.05 2.95 0 0 0
21/04/2020
3.02
 103,655 3.15 3.15 3.02 0 0 0
20/04/2020
3.15
 69,820 3.12 3.15 3.05 0 0 0
17/04/2020
3.12
 84,500 3.12 3.15 3.09 0 0 0
16/04/2020
3.12
 14,600 3.12 3.12 3.09 0 0 0
15/04/2020
3.12
 53,510 3.12 3.15 3.09 0 0 0
14/04/2020
3.12
 44,403 3.12 3.15 3.09 0 0 0
13/04/2020
3.12
 123,600 3.19 3.19 3.09 0 0 0
10/04/2020
3.19
 30,303 3.19 3.22 3.15 0 0 0
09/04/2020
3.19
 100,541 3.19 3.26 3.15 0 0 0
08/04/2020
3.19
 41,531 3.26 3.26 3.15 0 0 0
07/04/2020
3.26
 110,240 3.32 3.36 3.19 0 0 0
06/04/2020
3.32
 120,769 3.09 3.32 3.05 0 0 0
03/04/2020
3.09
 87,331 3.02 3.09 2.85 0 0 0
01/04/2020
3.02
 46,800 2.82 3.02 2.82 0 0 0
31/03/2020
2.82
 71,730 2.82 2.82 2.68 0 0 0
30/03/2020
2.82
 42,829 2.82 2.82 2.65 0 0 0
27/03/2020
2.82
 32,200 2.82 2.82 2.75 0 0 0
26/03/2020
2.82
 22,701 2.95 2.95 2.82 0 0 0
25/03/2020
2.95
 21,062 2.89 2.95 2.82 0 0 0
24/03/2020
2.89
 85,200 2.99 2.99 2.72 0 0 0
23/03/2020
2.99
 82,800 3.05 3.05 2.75 0 0 0
20/03/2020
3.05
 20,012 3.02 3.05 2.99 0 0 0
19/03/2020
3.02
 81,790 2.89 3.02 2.72 0 200 -0.0
18/03/2020
2.89
 14,331 3.09 3.09 2.89 0 0 0
17/03/2020
3.09
 38,004 3.15 3.15 2.89 0 0 0
16/03/2020
3.15
 33,030 3.15 3.15 3.02 0 0 0
13/03/2020
3.15
 107,130 3.02 3.15 2.72 0 300 -0.0
12/03/2020
3.02
 56,243 3.19 3.19 2.89 0 600 -0.0
11/03/2020
3.19
 88,958 3.29 3.36 3.12 0 0 0
10/03/2020
3.29
 216,304 3.29 3.29 3.19 0 200 -0.0
09/03/2020
3.29
 302,707 3.62 3.62 3.29 0 0 0
06/03/2020
3.62
 116,950 3.66 3.66 3.56 0 0 0
05/03/2020
3.66
 141,270 3.66 3.86 3.52 0 0 0
04/03/2020
3.66
 77,030 3.69 3.69 3.62 0 0 0
03/03/2020
3.69
 48,500 3.73 3.79 3.69 20,000 0 0.2
02/03/2020
3.73
 16,901 3.86 3.86 3.69 0 0 0
28/02/2020
3.86
 86,350 3.66 3.86 3.46 0 0 0
27/02/2020
3.66
 26,500 3.73 3.73 3.62 0 0 0
26/02/2020
3.73
 14,210 3.79 3.79 3.69 0 0 0
25/02/2020
3.79
 48,900 3.86 3.86 3.73 0 0 0
24/02/2020
3.86
 34,250 3.89 3.89 3.76 0 0 0
21/02/2020
3.89
 24,000 3.89 3.89 3.86 0 1,600 -0.0
20/02/2020
3.89
 42,660 3.93 3.93 3.89 5,000 3,000 0.0
19/02/2020
3.93
 13,831 3.96 3.96 3.89 3,000 0 0.0
18/02/2020
3.96
 53,800 3.89 3.96 3.83 2,000 2,000 -0
17/02/2020
3.89
 29,600 3.99 3.99 3.89 0 2,100 -0.0
14/02/2020
3.99
 19,800 3.99 3.99 3.93 0 0 0
13/02/2020
3.99
 12,440 4.06 4.13 3.99 0 400 -0.0
12/02/2020
4.06
 38,400 3.93 4.16 3.96 0 0 0
11/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10000/2866 Giá: 10 (Volume + 28.66%, Ratio=0.29)
11/02/2020
3.93
 55,600 3.74 3.96 3.83 0 0 0
10/02/2020
3.74
 268,940 4.13 4.16 3.74 0 0 0
07/02/2020
4.13
 212,500 4.19 4.19 4.10 0 0 0
06/02/2020
4.19
 145,900 4.19 4.19 4.10 0 0 0
05/02/2020
4.19
 217,450 4.19 4.19 4.04 0 0 0
04/02/2020
4.19
 229,400 4.19 4.19 4.04 0 0 0
03/02/2020
4.19
 126,420 4.19 4.19 4.01 0 0 0
31/01/2020
4.19
 176,000 4.19 4.22 4.10 0 0 0
30/01/2020
4.19
 128,300 4.25 4.25 4.16 0 0 0
22/01/2020
4.25
 97,610 4.22 4.25 4.16 0 0 0
21/01/2020
4.22
 75,200 4.22 4.22 4.16 0 0 0
20/01/2020
4.22
 529,790 4.22 4.22 4.13 0 0 0
17/01/2020
4.22
 225,000 4.28 4.28 4.10 100 0 0.0
16/01/2020
4.28
 66,300 4.25 4.28 4.19 0 0 0
15/01/2020
4.25
 367,600 4.25 4.25 4.07 0 0 0
14/01/2020
4.25
 83,842 4.31 4.31 4.16 0 0 0
13/01/2020
4.31
 52,435 4.40 4.40 4.16 0 0 0
10/01/2020
4.40
 122,300 4.31 4.40 4.07 0 0 0
09/01/2020
4.31
 303,500 4.31 4.31 4.13 0 0 0
08/01/2020
4.31
 89,000 4.31 4.31 4.13 0 0 0
07/01/2020
4.31
 197,709 4.37 4.37 4.16 0 0 0
06/01/2020
4.37
 117,700 4.37 4.37 4.25 0 0 0
03/01/2020
4.37
 53,810 4.37 4.37 4.25 0 0 0
02/01/2020
4.37
 121,710 4.28 4.37 4.28 0 0 0
31/12/2019
4.28
 76,400 4.43 4.43 4.25 0 600 -0.0
30/12/2019
4.43
 18,500 4.52 4.52 4.28 0 0 0
27/12/2019
4.52
 30,000 4.37 4.52 4.25 0 0 0
26/12/2019
4.37
 38,260 4.22 4.37 4.22 0 0 0
25/12/2019
4.22
 8,400 4.40 4.40 4.22 0 0 0
24/12/2019
4.40
 15,220 4.40 4.40 4.22 0 0 0
23/12/2019
4.40
 42,610 4.49 4.49 4.16 0 0 0
20/12/2019
4.49
 6,000 4.52 4.52 4.43 0 0 0
19/12/2019
4.52
 48,910 4.22 4.52 4.22 0 0 0
18/12/2019
4.22
 32,337 4.46 4.49 4.22 0 0 0
17/12/2019
4.46
 19,400 4.46 4.46 4.46 0 0 0
16/12/2019
4.46
 77,200 4.55 4.57 4.40 0 0 0
13/12/2019
4.55
 61,590 4.55 4.55 4.43 0 0 0
12/12/2019
4.55
 29,200 4.55 4.55 4.43 0 0 0
11/12/2019
4.55
 28,070 4.46 4.63 4.43 0 0 0
10/12/2019
4.46
 21,588 4.57 4.63 4.46 0 0 0
09/12/2019
4.57
 6,150 4.57 5.02 4.49 0 0 0
06/12/2019
4.57
 103,600 4.63 4.63 4.49 0 0 0
05/12/2019
4.63
 168,740 4.57 4.69 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |