CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-05) 		-0.20 -0.68% 59,363,200 -2,953,100 -85.4
28.30
30.50
28.80
2 tháng
(2025-10-06) 		-6.20 -17.42% 198,305,300 -4,138,400 -125.9
28
35.60
28.80
3 tháng
(2025-09-08) 		-3.27 -10% 350,962,900 -5,866,800 -189.2
28
35.60
28.80
6 tháng
(2025-06-09) 		6.03 25.78% 843,026,400 -11,118,375 -336.6
23.11
38.61
28.80
12 tháng
(2024-12-10) 		3.49 13.46% 1,278,372,886 -15,169,642 -450.4
19.52
38.61
28.80
24 tháng
(2023-12-18) 		12.97 78.93% 2,218,606,740 -5,124,990 -125.1
16.43
38.61
28.80
36 tháng
(2022-12-21) 		20.92 246.85% 3,096,707,293 -6,094,134 -142.9
7.63
38.61
28.80
60 tháng
(2020-12-31) 		23.34 384.79% 4,019,964,505 -4,465,366 -97.4
5.77
38.61
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
4.28
 153,480 4.22 4.63 4.25 0 0 0
11/10/2019
4.22
 198,900 4.31 4.34 4.22 700 0 0.0
10/10/2019
4.31
 110,700 4.34 4.34 4.28 0 0 0
09/10/2019
4.34
 72,600 4.37 4.37 4.31 0 0 0
08/10/2019
4.37
 80,860 4.37 4.37 4.31 1,100 0 0.0
07/10/2019
4.37
 71,200 4.40 4.40 4.31 13,800 0 0.2
04/10/2019
4.40
 68,600 4.43 4.49 4.34 0 0 0
03/10/2019
4.43
 29,200 4.37 4.43 4.34 0 0 0
02/10/2019
4.37
 102,800 4.46 4.49 4.34 2,500 0 0.0
01/10/2019
4.46
 241,200 4.52 4.60 4.40 0 0 0
30/09/2019
4.52
 670,310 4.60 4.60 4.43 52,700 0 0.8
27/09/2019
4.60
 63,400 4.66 4.66 4.49 0 0 0
26/09/2019
4.66
 254,110 4.49 4.93 4.43 800 0 0.0
25/09/2019
4.49
 12,400 4.49 4.49 4.40 0 0 0
24/09/2019
4.49
 182,400 4.52 4.52 4.43 0 0 0
23/09/2019
4.52
 231,400 4.52 4.52 4.46 0 0 0
20/09/2019
4.52
 980,400 4.55 4.55 4.46 0 0 0
19/09/2019
4.55
 1,167,500 4.46 4.55 4.40 1,000 0 0.0
18/09/2019
4.46
 627,715 4.49 4.49 4.43 0 0 0
17/09/2019
4.49
 22,200 4.52 4.52 4.46 0 0 0
16/09/2019
4.52
 22,700 4.49 4.57 4.46 0 0 0
13/09/2019
4.49
 41,005 4.49 4.49 4.43 0 0 0
12/09/2019
4.49
 64,000 4.52 4.52 4.46 0 0 0
11/09/2019
4.52
 326,300 4.46 4.55 4.46 0 0 0
10/09/2019
4.46
 46,050 4.49 4.49 4.40 0 0 0
09/09/2019
4.49
 37,500 4.52 4.52 4.43 0 0 0
06/09/2019
4.52
 29,000 4.52 4.52 4.43 0 0 0
05/09/2019
4.52
 12,008 4.52 4.52 4.46 0 0 0
04/09/2019
4.52
 53,550 4.52 4.63 4.43 0 0 0
03/09/2019
4.52
 348,300 4.52 4.52 4.46 0 0 0
30/08/2019
4.52
 23,500 4.52 4.52 4.46 0 0 0
29/08/2019
4.52
 19,200 4.46 4.75 4.46 0 0 0
28/08/2019
4.46
 69,200 4.57 4.57 4.46 0 0 0
27/08/2019
4.57
 95,300 4.57 4.63 4.43 0 0 0
26/08/2019
4.57
 64,110 4.57 4.57 4.46 0 0 0
23/08/2019
4.57
 25,020 4.60 4.60 4.46 0 0 0
22/08/2019
4.60
 68,700 4.60 4.60 4.52 0 0 0
21/08/2019
4.60
 69,522 4.60 4.60 4.55 0 0 0
20/08/2019
4.60
 60,421 4.60 4.60 4.57 0 0 0
19/08/2019
4.60
 74,601 4.63 4.63 4.60 0 0 0
16/08/2019
4.63
 146,700 4.60 4.75 4.57 0 0 0
15/08/2019
4.60
 23,648 4.57 4.60 4.49 0 0 0
14/08/2019
4.57
 30,700 4.57 4.63 4.55 0 0 0
13/08/2019
4.57
 33,200 4.66 4.66 4.57 0 0 0
12/08/2019
4.66
 91,900 4.57 4.72 4.52 0 0 0
09/08/2019
4.57
 4,200 4.57 4.63 4.57 0 0 0
08/08/2019
4.57
 1,800 4.49 4.63 4.52 0 0 0
07/08/2019
4.49
 30,104 4.52 4.63 4.49 0 0 0
06/08/2019
4.52
 90,700 4.66 4.66 4.52 0 0 0
05/08/2019
4.66
 26,800 4.66 4.72 4.60 0 0 0
02/08/2019
4.66
 114,266 4.66 4.69 4.60 0 0 0
01/08/2019
4.66
 31,900 4.66 4.66 4.60 0 0 0
31/07/2019
4.66
 56,700 4.69 4.69 4.60 0 1,000 -0.0
30/07/2019
4.69
 127,141 4.69 4.69 4.60 0 0 0
29/07/2019
4.69
 106,870 4.75 5.23 4.60 0 0 0
26/07/2019
4.75
 186,780 4.78 5.26 4.66 0 0 0
25/07/2019
4.78
 1,593,050 4.37 4.78 3.95 1,000 0 0.0
24/07/2019
4.37
 103,662 4.40 4.46 4.37 0 0 0
23/07/2019
4.40
 290,000 4.28 4.46 4.31 0 0 0
22/07/2019
4.28
 199,090 4.28 4.40 4.25 0 0 0
19/07/2019
4.28
 73,660 4.28 4.28 4.25 0 0 0
18/07/2019
4.28
 44,928 4.25 4.28 4.22 0 0 0
17/07/2019
4.25
 84,514 4.34 4.34 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |