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)
28/11/2019
3.62
 37,966 3.77 3.77 3.41 0 0 0
27/11/2019
3.77
 93,860 3.74 3.77 3.39 0 0 0
26/11/2019
3.74
 747,250 3.72 3.82 3.53 0 2,800 -0.0
25/11/2019
3.72
 379,750 3.51 3.72 3.48 0 0 0
22/11/2019
3.51
 316,830 3.36 3.60 3.03 0 0 0
21/11/2019
3.36
 311,300 3.36 3.46 3.31 0 0 0
20/11/2019
3.36
 41,300 3.36 3.36 3.34 0 0 0
19/11/2019
3.36
 158,730 3.36 3.36 3.31 0 30,000 -0.4
18/11/2019
3.36
 55,700 3.36 3.36 3.31 0 0 0
15/11/2019
3.36
 84,200 3.36 3.36 3.29 0 0 0
14/11/2019
3.36
 95,400 3.36 3.36 3.31 0 60,000 -0.8
13/11/2019
3.36
 78,356 3.39 3.39 3.31 0 0 0
12/11/2019
3.39
 91,700 3.41 3.41 3.34 0 0 0
11/11/2019
3.41
 66,710 3.41 3.41 3.34 0 0 0
08/11/2019
3.41
 35,710 3.43 3.43 3.39 0 0 0
07/11/2019
3.43
 53,316 3.41 3.43 3.34 200 0 0.0
06/11/2019
3.41
 29,640 3.43 3.43 3.39 0 0 0
05/11/2019
3.43
 37,300 3.43 3.43 3.39 0 0 0
04/11/2019
3.43
 31,600 3.41 3.43 3.39 0 0 0
01/11/2019
3.41
 49,710 3.39 3.41 3.34 0 0 0
31/10/2019
3.39
 26,500 3.36 3.39 3.34 0 0 0
30/10/2019
3.36
 43,810 3.36 3.36 3.34 0 0 0
29/10/2019
3.36
 54,400 3.36 3.39 3.34 0 0 0
28/10/2019
3.36
 47,400 3.39 3.41 3.34 0 0 0
25/10/2019
3.39
 53,400 3.41 3.41 3.34 0 0 0
24/10/2019
3.41
 61,341 3.39 3.41 3.34 700 0 0.0
23/10/2019
3.39
 32,400 3.39 3.39 3.34 0 4,000 -0.1
22/10/2019
3.39
 140,926 3.39 3.39 3.31 0 0 0
21/10/2019
3.39
 45,520 3.39 3.39 3.34 0 0 0
18/10/2019
3.39
 53,707 3.39 3.39 3.34 0 0 0
17/10/2019
3.39
 131,200 3.39 3.72 3.31 22,200 0 0.3
16/10/2019
3.39
 226,900 3.43 3.77 3.31 1,100 0 0.0
15/10/2019
3.43
 259,000 3.43 3.77 3.34 0 0 0
14/10/2019
3.43
 153,480 3.39 3.72 3.41 0 0 0
11/10/2019
3.39
 198,900 3.46 3.48 3.39 700 0 0.0
10/10/2019
3.46
 110,700 3.48 3.48 3.43 0 0 0
09/10/2019
3.48
 72,600 3.51 3.51 3.46 0 0 0
08/10/2019
3.51
 80,860 3.51 3.51 3.46 1,100 0 0.0
07/10/2019
3.51
 71,200 3.53 3.53 3.46 13,800 0 0.2
04/10/2019
3.53
 68,600 3.55 3.60 3.48 0 0 0
03/10/2019
3.55
 29,200 3.51 3.55 3.48 0 0 0
02/10/2019
3.51
 102,800 3.58 3.60 3.48 2,500 0 0.0
01/10/2019
3.58
 241,200 3.62 3.70 3.53 0 0 0
30/09/2019
3.62
 670,310 3.70 3.70 3.55 52,700 0 0.8
27/09/2019
3.70
 63,400 3.74 3.74 3.60 0 0 0
26/09/2019
3.74
 254,110 3.60 3.96 3.55 800 0 0.0
25/09/2019
3.60
 12,400 3.60 3.60 3.53 0 0 0
24/09/2019
3.60
 182,400 3.62 3.62 3.55 0 0 0
23/09/2019
3.62
 231,400 3.62 3.62 3.58 0 0 0
20/09/2019
3.62
 980,400 3.65 3.65 3.58 0 0 0
19/09/2019
3.65
 1,167,500 3.58 3.65 3.53 1,000 0 0.0
18/09/2019
3.58
 627,715 3.60 3.60 3.55 0 0 0
17/09/2019
3.60
 22,200 3.62 3.62 3.58 0 0 0
16/09/2019
3.62
 22,700 3.60 3.67 3.58 0 0 0
13/09/2019
3.60
 41,005 3.60 3.60 3.55 0 0 0
12/09/2019
3.60
 64,000 3.62 3.62 3.58 0 0 0
11/09/2019
3.62
 326,300 3.58 3.65 3.58 0 0 0
10/09/2019
3.58
 46,050 3.60 3.60 3.53 0 0 0
09/09/2019
3.60
 37,500 3.62 3.62 3.55 0 0 0
06/09/2019
3.62
 29,000 3.62 3.62 3.55 0 0 0
05/09/2019
3.62
 12,008 3.62 3.62 3.58 0 0 0
04/09/2019
3.62
 53,550 3.62 3.72 3.55 0 0 0
03/09/2019
3.62
 348,300 3.62 3.62 3.58 0 0 0
30/08/2019
3.62
 23,500 3.62 3.62 3.58 0 0 0
29/08/2019
3.62
 19,200 3.58 3.82 3.58 0 0 0
28/08/2019
3.58
 69,200 3.67 3.67 3.58 0 0 0
27/08/2019
3.67
 95,300 3.67 3.72 3.55 0 0 0
26/08/2019
3.67
 64,110 3.67 3.67 3.58 0 0 0
23/08/2019
3.67
 25,020 3.70 3.70 3.58 0 0 0
22/08/2019
3.70
 68,700 3.70 3.70 3.62 0 0 0
21/08/2019
3.70
 69,522 3.70 3.70 3.65 0 0 0
20/08/2019
3.70
 60,421 3.70 3.70 3.67 0 0 0
19/08/2019
3.70
 74,601 3.72 3.72 3.70 0 0 0
16/08/2019
3.72
 146,700 3.70 3.82 3.67 0 0 0
15/08/2019
3.70
 23,648 3.67 3.70 3.60 0 0 0
14/08/2019
3.67
 30,700 3.67 3.72 3.65 0 0 0
13/08/2019
3.67
 33,200 3.74 3.74 3.67 0 0 0
12/08/2019
3.74
 91,900 3.67 3.79 3.62 0 0 0
09/08/2019
3.67
 4,200 3.67 3.72 3.67 0 0 0
08/08/2019
3.67
 1,800 3.60 3.72 3.62 0 0 0
07/08/2019
3.60
 30,104 3.62 3.72 3.60 0 0 0
06/08/2019
3.62
 90,700 3.74 3.74 3.62 0 0 0
05/08/2019
3.74
 26,800 3.74 3.79 3.70 0 0 0
02/08/2019
3.74
 114,266 3.74 3.77 3.70 0 0 0
01/08/2019
3.74
 31,900 3.74 3.74 3.70 0 0 0
31/07/2019
3.74
 56,700 3.77 3.77 3.70 0 1,000 -0.0
30/07/2019
3.77
 127,141 3.77 3.77 3.70 0 0 0
29/07/2019
3.77
 106,870 3.82 4.20 3.70 0 0 0
26/07/2019
3.82
 186,780 3.84 4.22 3.74 0 0 0
25/07/2019
3.84
 1,593,050 3.51 3.84 3.17 1,000 0 0.0
24/07/2019
3.51
 103,662 3.53 3.58 3.51 0 0 0
23/07/2019
3.53
 290,000 3.43 3.58 3.46 0 0 0
22/07/2019
3.43
 199,090 3.43 3.53 3.41 0 0 0
19/07/2019
3.43
 73,660 3.43 3.43 3.41 0 0 0
18/07/2019
3.43
 44,928 3.41 3.43 3.39 0 0 0
17/07/2019
3.41
 84,514 3.48 3.48 3.41 0 0 0
16/07/2019
3.48
 317,006 3.43 3.48 3.46 0 0 0
15/07/2019
3.43
 21,100 3.43 3.43 3.41 0 0 0
12/07/2019
3.43
 26,300 3.41 3.43 3.39 300 0 0.0
11/07/2019
3.41
 41,754 3.46 3.46 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |