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)
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
16/07/2019
4.34
 317,006 4.28 4.34 4.31 0 0 0
15/07/2019
4.28
 21,100 4.28 4.28 4.25 0 0 0
12/07/2019
4.28
 26,300 4.25 4.28 4.22 300 0 0.0
11/07/2019
4.25
 41,754 4.31 4.31 4.25 0 0 0
10/07/2019
4.31
 57,100 4.31 4.34 4.25 0 0 0
09/07/2019
4.31
 59,700 4.31 4.31 4.25 0 0 0
08/07/2019
4.31
 21,558 4.31 4.34 4.25 0 0 0
05/07/2019
4.31
 58,600 4.40 4.40 4.31 0 0 0
04/07/2019
4.40
 24,600 4.40 4.40 4.34 0 0 0
03/07/2019
4.40
 41,010 4.40 4.40 4.34 0 0 0
02/07/2019
4.40
 41,010 4.40 4.40 4.34 0 0 0
01/07/2019
4.40
 32,000 4.40 4.46 4.40 0 0 0
28/06/2019
4.40
 40,370 4.25 4.40 4.28 0 0 0
27/06/2019
4.25
 72,960 4.55 4.55 4.25 0 0 0
26/06/2019
4.55
 192,800 4.55 4.57 4.49 0 0 0
25/06/2019
4.55
 88,700 4.49 4.55 4.43 200 0 0.0
24/06/2019
4.49
 9,818 4.55 4.60 4.49 0 0 0
21/06/2019
4.55
 124,090 4.55 4.57 4.52 0 0 0
20/06/2019
4.55
 32,320 4.55 4.57 4.52 0 0 0
19/06/2019
4.55
 37,410 4.57 4.60 4.52 0 0 0
18/06/2019
4.57
 57,600 4.60 4.60 4.46 0 0 0
17/06/2019
4.60
 57,361 4.60 4.60 4.52 0 0 0
14/06/2019
4.60
 23,800 4.63 4.63 4.60 0 0 0
13/06/2019
4.63
 28,700 4.66 4.69 4.60 0 0 0
12/06/2019
4.66
 31,100 4.69 4.69 4.63 0 0 0
11/06/2019
4.69
 68,000 4.69 4.69 4.63 0 0 0
10/06/2019
4.69
 30,400 4.69 4.69 4.63 0 0 0
07/06/2019
4.69
 74,800 4.69 4.69 4.63 0 0 0
06/06/2019
4.69
 53,710 4.69 4.69 4.57 0 0 0
05/06/2019
4.69
 33,700 4.69 4.72 4.60 0 0 0
04/06/2019
4.69
 104,000 4.75 4.75 4.55 0 0 0
03/06/2019
4.75
 112,100 4.63 4.75 4.49 0 0 0
31/05/2019
4.63
 77,310 4.69 4.69 4.60 0 0 0
30/05/2019
4.69
 45,410 4.69 4.69 4.60 0 0 0
29/05/2019
4.69
 39,646 4.69 4.69 4.63 0 0 0
28/05/2019
4.69
 104,910 4.72 4.72 4.60 0 0 0
27/05/2019
4.72
 53,301 4.72 4.72 4.66 0 0 0
24/05/2019
4.72
 97,560 4.75 4.75 4.63 0 0 0
23/05/2019
4.75
 72,400 4.75 4.75 4.69 0 0 0
22/05/2019
4.75
 32,730 4.78 4.78 4.72 0 0 0
21/05/2019
4.78
 87,068 4.75 4.81 4.75 0 4 -0.0
20/05/2019
4.75
 132,304 4.75 4.84 4.75 0 4 -0.0
17/05/2019
4.75
 138,890 4.78 4.81 4.75 0 0 0
16/05/2019
4.78
 106,300 4.81 4.84 4.75 0 0 0
15/05/2019
4.81
 191,975 4.84 4.87 4.75 0 0 0
14/05/2019
4.84
 136,870 4.78 4.84 4.72 0 200 -0.0
13/05/2019
4.78
 43,850 4.78 4.78 4.72 0 0 0
10/05/2019
4.78
 175,590 4.78 4.78 4.75 0 0 0
09/05/2019
4.78
 188,900 4.75 4.78 4.69 0 0 0
08/05/2019
4.75
 162,800 4.78 4.87 4.69 0 0 0
07/05/2019
4.78
 199,895 4.75 4.84 4.72 0 0 0
06/05/2019
4.75
 173,200 4.78 4.78 4.63 0 300 -0.0
03/05/2019
4.78
 187,810 4.81 4.81 4.72 0 8,300 -0.1
02/05/2019
4.81
 391,092 4.90 4.90 4.75 0 0 0
26/04/2019
4.90
 315,911 4.72 4.90 4.63 100 0 0.0
25/04/2019
4.72
 249,365 4.72 4.72 4.60 0 0 0
24/04/2019
4.72
 274,100 4.69 4.72 4.57 0 0 0
23/04/2019
4.69
 639,803 4.46 4.90 4.43 0 0 0
22/04/2019
4.46
 245,670 4.46 4.46 4.37 0 40 -0.0
19/04/2019
4.46
 134,110 4.46 4.46 4.43 0 0 0
18/04/2019
4.46
 213,800 4.46 4.46 4.37 0 0 0
17/04/2019
4.46
 236,440 4.40 4.46 4.37 0 0 0
16/04/2019
4.40
 195,451 4.52 4.52 4.40 0 0 0
12/04/2019
4.52
 97,140 4.60 4.60 4.49 0 0 0
11/04/2019
4.60
 208,148 4.52 4.60 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |