CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |