CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |