CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |