CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
4.57
 6,300 4.55 4.57 4.10 0 0 0
03/12/2019
4.55
 221,010 4.55 4.63 4.10 0 0 0
02/12/2019
4.55
 303,300 4.55 4.63 4.37 0 0 0
29/11/2019
4.55
 167,314 4.52 4.55 4.25 0 0 0
28/11/2019
4.52
 37,966 4.69 4.69 4.25 0 0 0
27/11/2019
4.69
 93,860 4.66 4.69 4.22 0 0 0
26/11/2019
4.66
 747,250 4.63 4.75 4.40 0 2,800 -0.0
25/11/2019
4.63
 379,750 4.37 4.63 4.34 0 0 0
22/11/2019
4.37
 316,830 4.19 4.49 3.77 0 0 0
21/11/2019
4.19
 311,300 4.19 4.31 4.13 0 0 0
20/11/2019
4.19
 41,300 4.19 4.19 4.16 0 0 0
19/11/2019
4.19
 158,730 4.19 4.19 4.13 0 30,000 -0.4
18/11/2019
4.19
 55,700 4.19 4.19 4.13 0 0 0
15/11/2019
4.19
 84,200 4.19 4.19 4.10 0 0 0
14/11/2019
4.19
 95,400 4.19 4.19 4.13 0 60,000 -0.8
13/11/2019
4.19
 78,356 4.22 4.22 4.13 0 0 0
12/11/2019
4.22
 91,700 4.25 4.25 4.16 0 0 0
11/11/2019
4.25
 66,710 4.25 4.25 4.16 0 0 0
08/11/2019
4.25
 35,710 4.28 4.28 4.22 0 0 0
07/11/2019
4.28
 53,316 4.25 4.28 4.16 200 0 0.0
06/11/2019
4.25
 29,640 4.28 4.28 4.22 0 0 0
05/11/2019
4.28
 37,300 4.28 4.28 4.22 0 0 0
04/11/2019
4.28
 31,600 4.25 4.28 4.22 0 0 0
01/11/2019
4.25
 49,710 4.22 4.25 4.16 0 0 0
31/10/2019
4.22
 26,500 4.19 4.22 4.16 0 0 0
30/10/2019
4.19
 43,810 4.19 4.19 4.16 0 0 0
29/10/2019
4.19
 54,400 4.19 4.22 4.16 0 0 0
28/10/2019
4.19
 47,400 4.22 4.25 4.16 0 0 0
25/10/2019
4.22
 53,400 4.25 4.25 4.16 0 0 0
24/10/2019
4.25
 61,341 4.22 4.25 4.16 700 0 0.0
23/10/2019
4.22
 32,400 4.22 4.22 4.16 0 4,000 -0.1
22/10/2019
4.22
 140,926 4.22 4.22 4.13 0 0 0
21/10/2019
4.22
 45,520 4.22 4.22 4.16 0 0 0
18/10/2019
4.22
 53,707 4.22 4.22 4.16 0 0 0
17/10/2019
4.22
 131,200 4.22 4.63 4.13 22,200 0 0.3
16/10/2019
4.22
 226,900 4.28 4.69 4.13 1,100 0 0.0
15/10/2019
4.28
 259,000 4.28 4.69 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |