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)
14/12/2020
4.19
 815,948 3.98 4.22 4.01 0 0 0
11/12/2020
3.98
 253,527 3.89 4.04 3.84 0 0 0
10/12/2020
3.89
 307,240 4.07 4.13 3.89 1,700 0 0.0
09/12/2020
4.07
 493,966 3.95 4.13 3.95 0 500 -0.0
08/12/2020
3.95
 387,905 3.75 3.98 3.75 4,600 0 0.1
07/12/2020
3.75
 348,804 3.72 3.84 3.60 4,000 0 0.1
04/12/2020
3.72
 335,923 3.72 3.78 3.63 0 0 0
03/12/2020
3.72
 404,845 3.60 3.72 3.57 0 300 -0.0
02/12/2020
3.60
 512,350 3.45 3.63 3.42 0 200 -0.0
01/12/2020
3.45
 455,037 3.33 3.45 3.04 8,000 400 0.1
30/11/2020
3.33
 131,960 3.30 3.33 3.30 0 0 0
27/11/2020
3.30
 81,320 3.27 3.30 3.27 0 1,400 -0.0
26/11/2020
3.27
 51,515 3.30 3.30 3.27 0 0 0
25/11/2020
3.30
 96,800 3.33 3.33 3.25 0 0 0
24/11/2020
3.33
 87,504 3.33 3.33 3.25 0 0 0
23/11/2020
3.33
 139,739 3.33 3.33 3.25 0 0 0
20/11/2020
3.33
 68,446 3.39 3.39 3.33 0 200 -0.0
19/11/2020
3.39
 94,125 3.39 3.39 3.33 16,000 0 0.2
18/11/2020
3.39
 370,110 3.25 3.39 3.25 13,300 0 0.1
17/11/2020
3.25
 35,215 3.25 3.25 3.22 0 0 0
16/11/2020
3.25
 158,142 3.25 3.30 3.19 1,110 0 0.0
13/11/2020
3.25
 60,960 3.22 3.25 3.19 0 0 0
12/11/2020
3.22
 60,910 3.19 3.22 3.16 0 0 0
11/11/2020
3.19
 73,900 3.19 3.22 3.16 0 0 0
10/11/2020
3.19
 211,970 3.19 3.25 3.19 0 0 0
09/11/2020
3.19
 64,250 3.19 3.19 3.10 0 0 0
06/11/2020
3.19
 43,640 3.16 3.19 3.10 0 0 0
05/11/2020
3.16
 79,638 3.13 3.19 3.13 0 0 0
04/11/2020
3.13
 203,800 3.13 3.19 3.10 0 0 0
03/11/2020
3.13
 8,000 3.10 3.13 3.10 0 0 0
02/11/2020
3.10
 13,980 3.10 3.10 3.07 0 0 0
30/10/2020
3.10
 133,400 3.07 3.13 3.04 0 0 0
29/10/2020
3.07
 116,928 3.10 3.10 3.01 0 24,500 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |