CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-17) 		-0.90 -5.17% 57,684,000 -75,476 0
16.40
18.10
16.40
2 tháng
(2026-07-16) 		-2.70 -14.05% 205,180,200 -1,230,553 0
16.40
19.20
16.40
3 tháng
(2026-06-16) 		-3.26 -16.52% 391,663,200 -1,502,969 0
16.40
21.09
16.40
6 tháng
(2026-03-18) 		-2.02 -10.92% 616,174,800 -1,134,174 15.4
16.40
21.09
16.40
12 tháng
(2025-09-19) 		-7.96 -32.53% 1,208,642,600 -35,553,274 -940.0
16.40
27.02
16.40
24 tháng
(2024-09-24) 		-3.10 -15.83% 2,414,367,522 -44,209,839 -1,187.4
14.82
29.31
16.40
36 tháng
(2023-10-02) 		4.30 35.30% 3,448,810,240 -35,408,515 -892.3
8.87
29.31
16.40
60 tháng
(2021-10-11) 		3.67 28.56% 4,511,173,936 -35,482,888 -893.3
4.45
29.31
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
2.65
 244,786 2.71 2.73 2.65 0 0 0
04/09/2020
2.71
 128,310 2.68 2.71 2.65 0 0 0
03/09/2020
2.68
 36,436 2.65 2.68 2.65 0 0 0
01/09/2020
2.65
 38,684 2.65 2.68 2.62 0 0 0
31/08/2020
2.65
 229,137 2.68 2.71 2.62 0 0 0
28/08/2020
2.68
 105,641 2.68 2.71 2.68 0 0 0
27/08/2020
2.68
 101,526 2.65 2.68 2.62 0 0 0
26/08/2020
2.65
 269,420 2.59 2.76 2.57 24,500 0 0.2
25/08/2020
2.59
 152,737 2.62 2.62 2.57 0 0 0
24/08/2020
2.62
 120,262 2.59 2.62 2.59 0 0 0
21/08/2020
2.59
 152,442 2.54 2.59 2.54 0 0 0
20/08/2020
2.54
 74,390 2.59 2.59 2.54 0 0 0
19/08/2020
2.59
 89,820 2.59 2.59 2.57 500 0 0.0
18/08/2020
2.59
 83,945 2.57 2.59 2.57 0 0 0
17/08/2020
2.57
 94,900 2.54 2.57 2.54 0 0 0
14/08/2020
2.54
 109,990 2.51 2.68 2.48 0 0 0
13/08/2020
2.51
 47,335 2.51 2.51 2.48 0 0 0
12/08/2020
2.51
 98,200 2.48 2.51 2.48 1,500 0 0.0
11/08/2020
2.48
 70,500 2.48 2.51 2.48 0 0 0
10/08/2020
2.48
 57,941 2.46 2.51 2.46 0 0 0
07/08/2020
2.46
 37,520 2.48 2.48 2.46 0 0 0
06/08/2020
2.48
 50,700 2.51 2.51 2.46 0 0 0
05/08/2020
2.51
 71,031 2.48 2.51 2.46 0 0 0
04/08/2020
2.48
 60,186 2.46 2.48 2.43 0 0 0
03/08/2020
2.46
 641,697 2.37 2.46 2.34 0 0 0
31/07/2020
2.37
 34,375 2.40 2.40 2.32 0 0 0
30/07/2020
2.40
 37,860 2.37 2.40 2.37 0 0 0
29/07/2020
2.37
 74,050 2.46 2.46 2.26 3,000 0 0.0
28/07/2020
2.46
 171,823 2.34 2.46 2.23 0 0 0
27/07/2020
2.34
 158,215 2.59 2.59 2.34 0 0 0
24/07/2020
2.59
 214,294 2.71 2.71 2.48 33,100 0 0.3
23/07/2020
2.71
 46,800 2.73 2.73 2.71 0 0 0
22/07/2020
2.73
 44,840 2.76 2.76 2.71 0 0 0
21/07/2020
2.76
 2,631 2.71 2.76 2.71 0 0 0
20/07/2020
2.71
 88,081 2.76 2.76 2.71 0 0 0
17/07/2020
2.76
 54,971 2.73 2.79 2.73 0 0 0
16/07/2020
2.73
 28,994 2.79 2.79 2.73 0 0 0
15/07/2020
2.79
 53,332 2.79 2.82 2.76 0 0 0
14/07/2020
2.79
 59,980 2.76 2.79 2.73 0 0 0
13/07/2020
2.76
 68,233 2.76 2.79 2.73 0 0 0
10/07/2020
2.76
 35,030 2.82 2.82 2.76 0 0 0
09/07/2020
2.82
 51,129 2.79 2.82 2.73 0 1,000 -0.0
08/07/2020
2.79
 24,315 2.79 2.79 2.73 0 0 0
07/07/2020
2.79
 61,232 2.73 2.79 2.73 0 0 0
06/07/2020
2.73
 84,771 2.73 2.76 2.73 100 0 0.0
03/07/2020
2.73
 34,870 2.73 2.76 2.71 0 0 0
02/07/2020
2.73
 34,510 2.76 2.76 2.71 0 0 0
01/07/2020
2.76
 36,798 2.65 2.76 2.68 0 0 0
30/06/2020
2.65
 98,942 2.79 2.79 2.65 0 0 0
29/06/2020
2.79
 96,456 2.85 2.85 2.71 0 0 0
26/06/2020
2.85
 66,471 2.82 2.87 2.82 0 0 0
25/06/2020
2.82
 149,657 2.96 2.96 2.82 0 0 0
24/06/2020
2.96
 162,512 2.99 2.99 2.85 3,000 0 0.0
23/06/2020
2.99
 286,666 2.82 3.01 2.85 4,000 0 0.0
22/06/2020
2.82
 259,425 2.76 2.85 2.79 0 0 0
19/06/2020
2.76
 112,910 2.73 2.79 2.71 0 0 0
18/06/2020
2.73
 28,932 2.73 2.79 2.71 0 0 0
17/06/2020
2.73
 74,700 2.79 2.82 2.71 100 0 0.0
16/06/2020
2.79
 194,941 2.79 2.82 2.68 100 0 0.0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2020
2.79
 233,673 2.93 3.04 2.73 0 0 0
12/06/2020
2.93
 237,610 2.83 2.93 2.67 0 0 0
11/06/2020
2.83
 409,469 2.98 3.03 2.75 0 0 0
10/06/2020
2.98
 314,294 2.88 3.03 2.83 0 0 0
09/06/2020
2.88
 309,141 2.90 2.90 2.83 3,400 0 0.0
08/06/2020
2.90
 664,018 2.73 2.90 2.78 0 0 0
05/06/2020
2.73
 233,487 2.73 2.80 2.70 0 0 0
04/06/2020
2.73
 600,248 2.67 2.80 2.67 400 0 0.0
03/06/2020
2.67
 172,026 2.67 2.70 2.65 0 0 0
02/06/2020
2.67
 234,712 2.75 2.80 2.67 2,500 0 0.0
01/06/2020
2.75
 285,458 2.60 2.78 2.57 0 0 0
29/05/2020
2.60
 124,070 2.65 2.65 2.60 0 0 0
28/05/2020
2.65
 285,572 2.65 2.67 2.60 0 0 0
27/05/2020
2.65
 3,008,521 2.52 2.65 2.52 0 0 0
26/05/2020
2.52
 131,250 2.45 2.55 2.45 0 0 0
25/05/2020
2.45
 119,135 2.45 2.47 2.42 0 0 0
22/05/2020
2.45
 22,528 2.42 2.45 2.42 0 0 0
21/05/2020
2.42
 143,820 2.45 2.45 2.42 0 0 0
20/05/2020
2.45
 74,924 2.45 2.45 2.42 0 0 0
19/05/2020
2.45
 145,090 2.39 2.47 2.42 0 0 0
18/05/2020
2.39
 35,934 2.42 2.45 2.39 0 0 0
15/05/2020
2.42
 112,256 2.45 2.47 2.39 0 0 0
14/05/2020
2.45
 146,337 2.47 2.50 2.42 0 0 0
13/05/2020
2.47
 86,550 2.52 2.52 2.45 0 0 0
12/05/2020
2.52
 249,034 2.37 2.55 2.39 3,800 0 0.0
11/05/2020
2.37
 94,390 2.32 2.45 2.32 0 0 0
08/05/2020
2.32
 160,973 2.32 2.34 2.29 0 0 0
07/05/2020
2.32
 42,000 2.29 2.32 2.27 0 0 0
06/05/2020
2.29
 30,100 2.32 2.32 2.24 0 0 0
05/05/2020
2.32
 21,600 2.32 2.32 2.29 0 0 0
04/05/2020
2.32
 9,242 2.32 2.32 2.29 0 0 0
29/04/2020
2.32
 50,100 2.32 2.32 2.27 0 0 0
28/04/2020
2.32
 51,520 2.32 2.32 2.27 0 0 0
27/04/2020
2.32
 35,343 2.32 2.32 2.29 0 0 0
24/04/2020
2.32
 66,600 2.32 2.32 2.29 0 0 0
23/04/2020
2.32
 132,102 2.32 2.32 2.27 0 0 0
22/04/2020
2.32
 57,550 2.29 2.32 2.24 0 0 0
21/04/2020
2.29
 103,655 2.39 2.39 2.29 0 0 0
20/04/2020
2.39
 69,820 2.37 2.39 2.32 0 0 0
17/04/2020
2.37
 84,500 2.37 2.39 2.34 0 0 0
16/04/2020
2.37
 14,600 2.37 2.37 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |