CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |