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)
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
09/06/2020
3.04
 309,141 3.07 3.07 2.99 3,400 0 0.0
08/06/2020
3.07
 664,018 2.88 3.07 2.94 0 0 0
05/06/2020
2.88
 233,487 2.88 2.96 2.86 0 0 0
04/06/2020
2.88
 600,248 2.83 2.96 2.83 400 0 0.0
03/06/2020
2.83
 172,026 2.83 2.86 2.80 0 0 0
02/06/2020
2.83
 234,712 2.91 2.96 2.83 2,500 0 0.0
01/06/2020
2.91
 285,458 2.75 2.94 2.72 0 0 0
29/05/2020
2.75
 124,070 2.80 2.80 2.75 0 0 0
28/05/2020
2.80
 285,572 2.80 2.83 2.75 0 0 0
27/05/2020
2.80
 3,008,521 2.67 2.80 2.67 0 0 0
26/05/2020
2.67
 131,250 2.59 2.69 2.59 0 0 0
25/05/2020
2.59
 119,135 2.59 2.61 2.56 0 0 0
22/05/2020
2.59
 22,528 2.56 2.59 2.56 0 0 0
21/05/2020
2.56
 143,820 2.59 2.59 2.56 0 0 0
20/05/2020
2.59
 74,924 2.59 2.59 2.56 0 0 0
19/05/2020
2.59
 145,090 2.53 2.61 2.56 0 0 0
18/05/2020
2.53
 35,934 2.56 2.59 2.53 0 0 0
15/05/2020
2.56
 112,256 2.59 2.61 2.53 0 0 0
14/05/2020
2.59
 146,337 2.61 2.64 2.56 0 0 0
13/05/2020
2.61
 86,550 2.67 2.67 2.59 0 0 0
12/05/2020
2.67
 249,034 2.51 2.69 2.53 3,800 0 0.0
11/05/2020
2.51
 94,390 2.45 2.59 2.45 0 0 0
08/05/2020
2.45
 160,973 2.45 2.48 2.42 0 0 0
07/05/2020
2.45
 42,000 2.42 2.45 2.40 0 0 0
06/05/2020
2.42
 30,100 2.45 2.45 2.37 0 0 0
05/05/2020
2.45
 21,600 2.45 2.45 2.42 0 0 0
04/05/2020
2.45
 9,242 2.45 2.45 2.42 0 0 0
29/04/2020
2.45
 50,100 2.45 2.45 2.40 0 0 0
28/04/2020
2.45
 51,520 2.45 2.45 2.40 0 0 0
27/04/2020
2.45
 35,343 2.45 2.45 2.42 0 0 0
24/04/2020
2.45
 66,600 2.45 2.45 2.42 0 0 0
23/04/2020
2.45
 132,102 2.45 2.45 2.40 0 0 0
22/04/2020
2.45
 57,550 2.42 2.45 2.37 0 0 0
21/04/2020
2.42
 103,655 2.53 2.53 2.42 0 0 0
20/04/2020
2.53
 69,820 2.51 2.53 2.45 0 0 0
17/04/2020
2.51
 84,500 2.51 2.53 2.48 0 0 0
16/04/2020
2.51
 14,600 2.51 2.51 2.48 0 0 0
15/04/2020
2.51
 53,510 2.51 2.53 2.48 0 0 0
14/04/2020
2.51
 44,403 2.51 2.53 2.48 0 0 0
13/04/2020
2.51
 123,600 2.56 2.56 2.48 0 0 0
10/04/2020
2.56
 30,303 2.56 2.59 2.53 0 0 0
09/04/2020
2.56
 100,541 2.56 2.61 2.53 0 0 0
08/04/2020
2.56
 41,531 2.61 2.61 2.53 0 0 0
07/04/2020
2.61
 110,240 2.67 2.69 2.56 0 0 0
06/04/2020
2.67
 120,769 2.48 2.67 2.45 0 0 0
03/04/2020
2.48
 87,331 2.42 2.48 2.29 0 0 0
01/04/2020
2.42
 46,800 2.26 2.42 2.26 0 0 0
31/03/2020
2.26
 71,730 2.26 2.26 2.16 0 0 0
30/03/2020
2.26
 42,829 2.26 2.26 2.13 0 0 0
27/03/2020
2.26
 32,200 2.26 2.26 2.21 0 0 0
26/03/2020
2.26
 22,701 2.37 2.37 2.26 0 0 0
25/03/2020
2.37
 21,062 2.32 2.37 2.26 0 0 0
24/03/2020
2.32
 85,200 2.40 2.40 2.18 0 0 0
23/03/2020
2.40
 82,800 2.45 2.45 2.21 0 0 0
20/03/2020
2.45
 20,012 2.42 2.45 2.40 0 0 0
19/03/2020
2.42
 81,790 2.32 2.42 2.18 0 200 -0.0
18/03/2020
2.32
 14,331 2.48 2.48 2.32 0 0 0
17/03/2020
2.48
 38,004 2.53 2.53 2.32 0 0 0
16/03/2020
2.53
 33,030 2.53 2.53 2.42 0 0 0
13/03/2020
2.53
 107,130 2.42 2.53 2.18 0 300 -0.0
12/03/2020
2.42
 56,243 2.56 2.56 2.32 0 600 -0.0
11/03/2020
2.56
 88,958 2.64 2.69 2.51 0 0 0
10/03/2020
2.64
 216,304 2.64 2.64 2.56 0 200 -0.0
09/03/2020
2.64
 302,707 2.91 2.91 2.64 0 0 0
06/03/2020
2.91
 116,950 2.94 2.94 2.86 0 0 0
05/03/2020
2.94
 141,270 2.94 3.10 2.83 0 0 0
04/03/2020
2.94
 77,030 2.96 2.96 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |