CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-17) 		-0.90 -5.17% 57,684,000 -75,476 0
16.40
18.10
16.40
2 tháng
(2026-07-16) 		-2.70 -14.05% 205,180,200 -1,230,553 0
16.40
19.20
16.40
3 tháng
(2026-06-16) 		-3.26 -16.52% 391,663,200 -1,502,969 0
16.40
21.09
16.40
6 tháng
(2026-03-18) 		-2.02 -10.92% 616,174,800 -1,134,174 15.4
16.40
21.09
16.40
12 tháng
(2025-09-19) 		-7.96 -32.53% 1,208,642,600 -35,553,274 -940.0
16.40
27.02
16.40
24 tháng
(2024-09-24) 		-3.10 -15.83% 2,414,367,522 -44,209,839 -1,187.4
14.82
29.31
16.40
36 tháng
(2023-10-02) 		4.30 35.30% 3,448,810,240 -35,408,515 -892.3
8.87
29.31
16.40
60 tháng
(2021-10-11) 		3.67 28.56% 4,511,173,936 -35,482,888 -893.3
4.45
29.31
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
2.37
 53,510 2.37 2.39 2.34 0 0 0
14/04/2020
2.37
 44,403 2.37 2.39 2.34 0 0 0
13/04/2020
2.37
 123,600 2.42 2.42 2.34 0 0 0
10/04/2020
2.42
 30,303 2.42 2.45 2.39 0 0 0
09/04/2020
2.42
 100,541 2.42 2.47 2.39 0 0 0
08/04/2020
2.42
 41,531 2.47 2.47 2.39 0 0 0
07/04/2020
2.47
 110,240 2.52 2.55 2.42 0 0 0
06/04/2020
2.52
 120,769 2.34 2.52 2.32 0 0 0
03/04/2020
2.34
 87,331 2.29 2.34 2.17 0 0 0
01/04/2020
2.29
 46,800 2.14 2.29 2.14 0 0 0
31/03/2020
2.14
 71,730 2.14 2.14 2.04 0 0 0
30/03/2020
2.14
 42,829 2.14 2.14 2.01 0 0 0
27/03/2020
2.14
 32,200 2.14 2.14 2.09 0 0 0
26/03/2020
2.14
 22,701 2.24 2.24 2.14 0 0 0
25/03/2020
2.24
 21,062 2.19 2.24 2.14 0 0 0
24/03/2020
2.19
 85,200 2.27 2.27 2.06 0 0 0
23/03/2020
2.27
 82,800 2.32 2.32 2.09 0 0 0
20/03/2020
2.32
 20,012 2.29 2.32 2.27 0 0 0
19/03/2020
2.29
 81,790 2.19 2.29 2.06 0 200 -0.0
18/03/2020
2.19
 14,331 2.34 2.34 2.19 0 0 0
17/03/2020
2.34
 38,004 2.39 2.39 2.19 0 0 0
16/03/2020
2.39
 33,030 2.39 2.39 2.29 0 0 0
13/03/2020
2.39
 107,130 2.29 2.39 2.06 0 300 -0.0
12/03/2020
2.29
 56,243 2.42 2.42 2.19 0 600 -0.0
11/03/2020
2.42
 88,958 2.50 2.55 2.37 0 0 0
10/03/2020
2.50
 216,304 2.50 2.50 2.42 0 200 -0.0
09/03/2020
2.50
 302,707 2.75 2.75 2.50 0 0 0
06/03/2020
2.75
 116,950 2.78 2.78 2.70 0 0 0
05/03/2020
2.78
 141,270 2.78 2.93 2.67 0 0 0
04/03/2020
2.78
 77,030 2.80 2.80 2.75 0 0 0
03/03/2020
2.80
 48,500 2.83 2.88 2.80 20,000 0 0.2
02/03/2020
2.83
 16,901 2.93 2.93 2.80 0 0 0
28/02/2020
2.93
 86,350 2.78 2.93 2.62 0 0 0
27/02/2020
2.78
 26,500 2.83 2.83 2.75 0 0 0
26/02/2020
2.83
 14,210 2.88 2.88 2.80 0 0 0
25/02/2020
2.88
 48,900 2.93 2.93 2.83 0 0 0
24/02/2020
2.93
 34,250 2.96 2.96 2.85 0 0 0
21/02/2020
2.96
 24,000 2.96 2.96 2.93 0 1,600 -0.0
20/02/2020
2.96
 42,660 2.98 2.98 2.96 5,000 3,000 0.0
19/02/2020
2.98
 13,831 3.01 3.01 2.96 3,000 0 0.0
18/02/2020
3.01
 53,800 2.96 3.01 2.90 2,000 2,000 -0
17/02/2020
2.96
 29,600 3.03 3.03 2.96 0 2,100 -0.0
14/02/2020
3.03
 19,800 3.03 3.03 2.98 0 0 0
13/02/2020
3.03
 12,440 3.08 3.13 3.03 0 400 -0.0
12/02/2020
3.08
 38,400 2.98 3.16 3.01 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
2.98
 55,600 2.84 3.01 2.90 0 0 0
10/02/2020
2.84
 268,940 3.13 3.16 2.84 0 0 0
07/02/2020
3.13
 212,500 3.18 3.18 3.11 0 0 0
06/02/2020
3.18
 145,900 3.18 3.18 3.11 0 0 0
05/02/2020
3.18
 217,450 3.18 3.18 3.07 0 0 0
04/02/2020
3.18
 229,400 3.18 3.18 3.07 0 0 0
03/02/2020
3.18
 126,420 3.18 3.18 3.04 0 0 0
31/01/2020
3.18
 176,000 3.18 3.20 3.11 0 0 0
30/01/2020
3.18
 128,300 3.22 3.22 3.16 0 0 0
22/01/2020
3.22
 97,610 3.20 3.22 3.16 0 0 0
21/01/2020
3.20
 75,200 3.20 3.20 3.16 0 0 0
20/01/2020
3.20
 529,790 3.20 3.20 3.13 0 0 0
17/01/2020
3.20
 225,000 3.25 3.25 3.11 100 0 0.0
16/01/2020
3.25
 66,300 3.22 3.25 3.18 0 0 0
15/01/2020
3.22
 367,600 3.22 3.22 3.09 0 0 0
14/01/2020
3.22
 83,842 3.27 3.27 3.16 0 0 0
13/01/2020
3.27
 52,435 3.34 3.34 3.16 0 0 0
10/01/2020
3.34
 122,300 3.27 3.34 3.09 0 0 0
09/01/2020
3.27
 303,500 3.27 3.27 3.13 0 0 0
08/01/2020
3.27
 89,000 3.27 3.27 3.13 0 0 0
07/01/2020
3.27
 197,709 3.31 3.31 3.16 0 0 0
06/01/2020
3.31
 117,700 3.31 3.31 3.22 0 0 0
03/01/2020
3.31
 53,810 3.31 3.31 3.22 0 0 0
02/01/2020
3.31
 121,710 3.25 3.31 3.25 0 0 0
31/12/2019
3.25
 76,400 3.36 3.36 3.22 0 600 -0.0
30/12/2019
3.36
 18,500 3.43 3.43 3.25 0 0 0
27/12/2019
3.43
 30,000 3.31 3.43 3.22 0 0 0
26/12/2019
3.31
 38,260 3.20 3.31 3.20 0 0 0
25/12/2019
3.20
 8,400 3.34 3.34 3.20 0 0 0
24/12/2019
3.34
 15,220 3.34 3.34 3.20 0 0 0
23/12/2019
3.34
 42,610 3.41 3.41 3.16 0 0 0
20/12/2019
3.41
 6,000 3.43 3.43 3.36 0 0 0
19/12/2019
3.43
 48,910 3.20 3.43 3.20 0 0 0
18/12/2019
3.20
 32,337 3.38 3.41 3.20 0 0 0
17/12/2019
3.38
 19,400 3.38 3.38 3.38 0 0 0
16/12/2019
3.38
 77,200 3.45 3.47 3.34 0 0 0
13/12/2019
3.45
 61,590 3.45 3.45 3.36 0 0 0
12/12/2019
3.45
 29,200 3.45 3.45 3.36 0 0 0
11/12/2019
3.45
 28,070 3.38 3.52 3.36 0 0 0
10/12/2019
3.38
 21,588 3.47 3.52 3.38 0 0 0
09/12/2019
3.47
 6,150 3.47 3.81 3.41 0 0 0
06/12/2019
3.47
 103,600 3.52 3.52 3.41 0 0 0
05/12/2019
3.52
 168,740 3.47 3.56 3.41 0 0 0
04/12/2019
3.47
 6,300 3.45 3.47 3.11 0 0 0
03/12/2019
3.45
 221,010 3.45 3.52 3.11 0 0 0
02/12/2019
3.45
 303,300 3.45 3.52 3.31 0 0 0
29/11/2019
3.45
 167,314 3.43 3.45 3.22 0 0 0
28/11/2019
3.43
 37,966 3.56 3.56 3.22 0 0 0
27/11/2019
3.56
 93,860 3.54 3.56 3.20 0 0 0
26/11/2019
3.54
 747,250 3.52 3.61 3.34 0 2,800 -0.0
25/11/2019
3.52
 379,750 3.31 3.52 3.29 0 0 0
22/11/2019
3.31
 316,830 3.18 3.41 2.86 0 0 0
21/11/2019
3.18
 311,300 3.18 3.27 3.13 0 0 0
20/11/2019
3.18
 41,300 3.18 3.18 3.16 0 0 0
19/11/2019
3.18
 158,730 3.18 3.18 3.13 0 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |