CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.20 -11% 222,939,200 -1,412,616 0
17.40
22.30
17.70
2 tháng
(2026-06-01) 		-2.30 -11.44% 297,703,300 -1,839,920 0
17.40
22.30
17.70
3 tháng
(2026-05-04) 		-1.60 -8.25% 366,915,800 -662,126 0
17.40
22.30
17.70
6 tháng
(2026-01-30) 		-3.47 -16.32% 662,772,000 -1,408,621 -0.8
17.40
22.88
17.70
12 tháng
(2025-08-04) 		-7.43 -29.44% 1,404,725,700 -37,070,696 -1,006.5
17.40
30.99
17.70
24 tháng
(2024-08-08) 		0.61 3.54% 2,384,648,077 -45,260,386 -1,223.1
15.67
30.99
17.70
36 tháng
(2023-08-14) 		6.60 58.98% 3,464,091,540 -35,870,882 -907.5
9.38
30.99
17.70
60 tháng
(2021-08-24) 		4.35 32.33% 4,454,560,501 -35,166,287 -894.1
4.71
30.99
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2020
2.96
 48,500 2.99 3.04 2.96 20,000 0 0.2
02/03/2020
2.99
 16,901 3.10 3.10 2.96 0 0 0
28/02/2020
3.10
 86,350 2.94 3.10 2.77 0 0 0
27/02/2020
2.94
 26,500 2.99 2.99 2.91 0 0 0
26/02/2020
2.99
 14,210 3.04 3.04 2.96 0 0 0
25/02/2020
3.04
 48,900 3.10 3.10 2.99 0 0 0
24/02/2020
3.10
 34,250 3.12 3.12 3.02 0 0 0
21/02/2020
3.12
 24,000 3.12 3.12 3.10 0 1,600 -0.0
20/02/2020
3.12
 42,660 3.15 3.15 3.12 5,000 3,000 0.0
19/02/2020
3.15
 13,831 3.18 3.18 3.12 3,000 0 0.0
18/02/2020
3.18
 53,800 3.12 3.18 3.07 2,000 2,000 -0
17/02/2020
3.12
 29,600 3.21 3.21 3.12 0 2,100 -0.0
14/02/2020
3.21
 19,800 3.21 3.21 3.15 0 0 0
13/02/2020
3.21
 12,440 3.26 3.31 3.21 0 400 -0.0
12/02/2020
3.26
 38,400 3.15 3.34 3.18 0 0 0
11/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10000/2866 Giá: 10 (Volume + 28.66%, Ratio=0.29)
11/02/2020
3.15
 55,600 3.00 3.18 3.07 0 0 0
10/02/2020
3.00
 268,940 3.31 3.34 3.00 0 0 0
07/02/2020
3.31
 212,500 3.36 3.36 3.29 0 0 0
06/02/2020
3.36
 145,900 3.36 3.36 3.29 0 0 0
05/02/2020
3.36
 217,450 3.36 3.36 3.24 0 0 0
04/02/2020
3.36
 229,400 3.36 3.36 3.24 0 0 0
03/02/2020
3.36
 126,420 3.36 3.36 3.22 0 0 0
31/01/2020
3.36
 176,000 3.36 3.39 3.29 0 0 0
30/01/2020
3.36
 128,300 3.41 3.41 3.34 0 0 0
22/01/2020
3.41
 97,610 3.39 3.41 3.34 0 0 0
21/01/2020
3.39
 75,200 3.39 3.39 3.34 0 0 0
20/01/2020
3.39
 529,790 3.39 3.39 3.31 0 0 0
17/01/2020
3.39
 225,000 3.43 3.43 3.29 100 0 0.0
16/01/2020
3.43
 66,300 3.41 3.43 3.36 0 0 0
15/01/2020
3.41
 367,600 3.41 3.41 3.27 0 0 0
14/01/2020
3.41
 83,842 3.46 3.46 3.34 0 0 0
13/01/2020
3.46
 52,435 3.53 3.53 3.34 0 0 0
10/01/2020
3.53
 122,300 3.46 3.53 3.27 0 0 0
09/01/2020
3.46
 303,500 3.46 3.46 3.31 0 0 0
08/01/2020
3.46
 89,000 3.46 3.46 3.31 0 0 0
07/01/2020
3.46
 197,709 3.51 3.51 3.34 0 0 0
06/01/2020
3.51
 117,700 3.51 3.51 3.41 0 0 0
03/01/2020
3.51
 53,810 3.51 3.51 3.41 0 0 0
02/01/2020
3.51
 121,710 3.43 3.51 3.43 0 0 0
31/12/2019
3.43
 76,400 3.55 3.55 3.41 0 600 -0.0
30/12/2019
3.55
 18,500 3.62 3.62 3.43 0 0 0
27/12/2019
3.62
 30,000 3.51 3.62 3.41 0 0 0
26/12/2019
3.51
 38,260 3.39 3.51 3.39 0 0 0
25/12/2019
3.39
 8,400 3.53 3.53 3.39 0 0 0
24/12/2019
3.53
 15,220 3.53 3.53 3.39 0 0 0
23/12/2019
3.53
 42,610 3.60 3.60 3.34 0 0 0
20/12/2019
3.60
 6,000 3.62 3.62 3.55 0 0 0
19/12/2019
3.62
 48,910 3.39 3.62 3.39 0 0 0
18/12/2019
3.39
 32,337 3.58 3.60 3.39 0 0 0
17/12/2019
3.58
 19,400 3.58 3.58 3.58 0 0 0
16/12/2019
3.58
 77,200 3.65 3.67 3.53 0 0 0
13/12/2019
3.65
 61,590 3.65 3.65 3.55 0 0 0
12/12/2019
3.65
 29,200 3.65 3.65 3.55 0 0 0
11/12/2019
3.65
 28,070 3.58 3.72 3.55 0 0 0
10/12/2019
3.58
 21,588 3.67 3.72 3.58 0 0 0
09/12/2019
3.67
 6,150 3.67 4.03 3.60 0 0 0
06/12/2019
3.67
 103,600 3.72 3.72 3.60 0 0 0
05/12/2019
3.72
 168,740 3.67 3.77 3.60 0 0 0
04/12/2019
3.67
 6,300 3.65 3.67 3.29 0 0 0
03/12/2019
3.65
 221,010 3.65 3.72 3.29 0 0 0
02/12/2019
3.65
 303,300 3.65 3.72 3.51 0 0 0
29/11/2019
3.65
 167,314 3.62 3.65 3.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |