CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
2.96
 48,500 2.99 3.04 2.96 20,000 0 0.2
02/03/2020
2.99
 16,901 3.10 3.10 2.96 0 0 0
28/02/2020
3.10
 86,350 2.94 3.10 2.77 0 0 0
27/02/2020
2.94
 26,500 2.99 2.99 2.91 0 0 0
26/02/2020
2.99
 14,210 3.04 3.04 2.96 0 0 0
25/02/2020
3.04
 48,900 3.10 3.10 2.99 0 0 0
24/02/2020
3.10
 34,250 3.12 3.12 3.02 0 0 0
21/02/2020
3.12
 24,000 3.12 3.12 3.10 0 1,600 -0.0
20/02/2020
3.12
 42,660 3.15 3.15 3.12 5,000 3,000 0.0
19/02/2020
3.15
 13,831 3.18 3.18 3.12 3,000 0 0.0
18/02/2020
3.18
 53,800 3.12 3.18 3.07 2,000 2,000 -0
17/02/2020
3.12
 29,600 3.21 3.21 3.12 0 2,100 -0.0
14/02/2020
3.21
 19,800 3.21 3.21 3.15 0 0 0
13/02/2020
3.21
 12,440 3.26 3.31 3.21 0 400 -0.0
12/02/2020
3.26
 38,400 3.15 3.34 3.18 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
3.15
 55,600 3.00 3.18 3.07 0 0 0
10/02/2020
3.00
 268,940 3.31 3.34 3.00 0 0 0
07/02/2020
3.31
 212,500 3.36 3.36 3.29 0 0 0
06/02/2020
3.36
 145,900 3.36 3.36 3.29 0 0 0
05/02/2020
3.36
 217,450 3.36 3.36 3.24 0 0 0
04/02/2020
3.36
 229,400 3.36 3.36 3.24 0 0 0
03/02/2020
3.36
 126,420 3.36 3.36 3.22 0 0 0
31/01/2020
3.36
 176,000 3.36 3.39 3.29 0 0 0
30/01/2020
3.36
 128,300 3.41 3.41 3.34 0 0 0
22/01/2020
3.41
 97,610 3.39 3.41 3.34 0 0 0
21/01/2020
3.39
 75,200 3.39 3.39 3.34 0 0 0
20/01/2020
3.39
 529,790 3.39 3.39 3.31 0 0 0
17/01/2020
3.39
 225,000 3.43 3.43 3.29 100 0 0.0
16/01/2020
3.43
 66,300 3.41 3.43 3.36 0 0 0
15/01/2020
3.41
 367,600 3.41 3.41 3.27 0 0 0
14/01/2020
3.41
 83,842 3.46 3.46 3.34 0 0 0
13/01/2020
3.46
 52,435 3.53 3.53 3.34 0 0 0
10/01/2020
3.53
 122,300 3.46 3.53 3.27 0 0 0
09/01/2020
3.46
 303,500 3.46 3.46 3.31 0 0 0
08/01/2020
3.46
 89,000 3.46 3.46 3.31 0 0 0
07/01/2020
3.46
 197,709 3.51 3.51 3.34 0 0 0
06/01/2020
3.51
 117,700 3.51 3.51 3.41 0 0 0
03/01/2020
3.51
 53,810 3.51 3.51 3.41 0 0 0
02/01/2020
3.51
 121,710 3.43 3.51 3.43 0 0 0
31/12/2019
3.43
 76,400 3.55 3.55 3.41 0 600 -0.0
30/12/2019
3.55
 18,500 3.62 3.62 3.43 0 0 0
27/12/2019
3.62
 30,000 3.51 3.62 3.41 0 0 0
26/12/2019
3.51
 38,260 3.39 3.51 3.39 0 0 0
25/12/2019
3.39
 8,400 3.53 3.53 3.39 0 0 0
24/12/2019
3.53
 15,220 3.53 3.53 3.39 0 0 0
23/12/2019
3.53
 42,610 3.60 3.60 3.34 0 0 0
20/12/2019
3.60
 6,000 3.62 3.62 3.55 0 0 0
19/12/2019
3.62
 48,910 3.39 3.62 3.39 0 0 0
18/12/2019
3.39
 32,337 3.58 3.60 3.39 0 0 0
17/12/2019
3.58
 19,400 3.58 3.58 3.58 0 0 0
16/12/2019
3.58
 77,200 3.65 3.67 3.53 0 0 0
13/12/2019
3.65
 61,590 3.65 3.65 3.55 0 0 0
12/12/2019
3.65
 29,200 3.65 3.65 3.55 0 0 0
11/12/2019
3.65
 28,070 3.58 3.72 3.55 0 0 0
10/12/2019
3.58
 21,588 3.67 3.72 3.58 0 0 0
09/12/2019
3.67
 6,150 3.67 4.03 3.60 0 0 0
06/12/2019
3.67
 103,600 3.72 3.72 3.60 0 0 0
05/12/2019
3.72
 168,740 3.67 3.77 3.60 0 0 0
04/12/2019
3.67
 6,300 3.65 3.67 3.29 0 0 0
03/12/2019
3.65
 221,010 3.65 3.72 3.29 0 0 0
02/12/2019
3.65
 303,300 3.65 3.72 3.51 0 0 0
29/11/2019
3.65
 167,314 3.62 3.65 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |