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)
18/11/2019
3.18
 55,700 3.18 3.18 3.13 0 0 0
15/11/2019
3.18
 84,200 3.18 3.18 3.11 0 0 0
14/11/2019
3.18
 95,400 3.18 3.18 3.13 0 60,000 -0.8
13/11/2019
3.18
 78,356 3.20 3.20 3.13 0 0 0
12/11/2019
3.20
 91,700 3.22 3.22 3.16 0 0 0
11/11/2019
3.22
 66,710 3.22 3.22 3.16 0 0 0
08/11/2019
3.22
 35,710 3.25 3.25 3.20 0 0 0
07/11/2019
3.25
 53,316 3.22 3.25 3.16 200 0 0.0
06/11/2019
3.22
 29,640 3.25 3.25 3.20 0 0 0
05/11/2019
3.25
 37,300 3.25 3.25 3.20 0 0 0
04/11/2019
3.25
 31,600 3.22 3.25 3.20 0 0 0
01/11/2019
3.22
 49,710 3.20 3.22 3.16 0 0 0
31/10/2019
3.20
 26,500 3.18 3.20 3.16 0 0 0
30/10/2019
3.18
 43,810 3.18 3.18 3.16 0 0 0
29/10/2019
3.18
 54,400 3.18 3.20 3.16 0 0 0
28/10/2019
3.18
 47,400 3.20 3.22 3.16 0 0 0
25/10/2019
3.20
 53,400 3.22 3.22 3.16 0 0 0
24/10/2019
3.22
 61,341 3.20 3.22 3.16 700 0 0.0
23/10/2019
3.20
 32,400 3.20 3.20 3.16 0 4,000 -0.1
22/10/2019
3.20
 140,926 3.20 3.20 3.13 0 0 0
21/10/2019
3.20
 45,520 3.20 3.20 3.16 0 0 0
18/10/2019
3.20
 53,707 3.20 3.20 3.16 0 0 0
17/10/2019
3.20
 131,200 3.20 3.52 3.13 22,200 0 0.3
16/10/2019
3.20
 226,900 3.25 3.56 3.13 1,100 0 0.0
15/10/2019
3.25
 259,000 3.25 3.56 3.16 0 0 0
14/10/2019
3.25
 153,480 3.20 3.52 3.22 0 0 0
11/10/2019
3.20
 198,900 3.27 3.29 3.20 700 0 0.0
10/10/2019
3.27
 110,700 3.29 3.29 3.25 0 0 0
09/10/2019
3.29
 72,600 3.31 3.31 3.27 0 0 0
08/10/2019
3.31
 80,860 3.31 3.31 3.27 1,100 0 0.0
07/10/2019
3.31
 71,200 3.34 3.34 3.27 13,800 0 0.2
04/10/2019
3.34
 68,600 3.36 3.41 3.29 0 0 0
03/10/2019
3.36
 29,200 3.31 3.36 3.29 0 0 0
02/10/2019
3.31
 102,800 3.38 3.41 3.29 2,500 0 0.0
01/10/2019
3.38
 241,200 3.43 3.50 3.34 0 0 0
30/09/2019
3.43
 670,310 3.50 3.50 3.36 52,700 0 0.8
27/09/2019
3.50
 63,400 3.54 3.54 3.41 0 0 0
26/09/2019
3.54
 254,110 3.41 3.74 3.36 800 0 0.0
25/09/2019
3.41
 12,400 3.41 3.41 3.34 0 0 0
24/09/2019
3.41
 182,400 3.43 3.43 3.36 0 0 0
23/09/2019
3.43
 231,400 3.43 3.43 3.38 0 0 0
20/09/2019
3.43
 980,400 3.45 3.45 3.38 0 0 0
19/09/2019
3.45
 1,167,500 3.38 3.45 3.34 1,000 0 0.0
18/09/2019
3.38
 627,715 3.41 3.41 3.36 0 0 0
17/09/2019
3.41
 22,200 3.43 3.43 3.38 0 0 0
16/09/2019
3.43
 22,700 3.41 3.47 3.38 0 0 0
13/09/2019
3.41
 41,005 3.41 3.41 3.36 0 0 0
12/09/2019
3.41
 64,000 3.43 3.43 3.38 0 0 0
11/09/2019
3.43
 326,300 3.38 3.45 3.38 0 0 0
10/09/2019
3.38
 46,050 3.41 3.41 3.34 0 0 0
09/09/2019
3.41
 37,500 3.43 3.43 3.36 0 0 0
06/09/2019
3.43
 29,000 3.43 3.43 3.36 0 0 0
05/09/2019
3.43
 12,008 3.43 3.43 3.38 0 0 0
04/09/2019
3.43
 53,550 3.43 3.52 3.36 0 0 0
03/09/2019
3.43
 348,300 3.43 3.43 3.38 0 0 0
30/08/2019
3.43
 23,500 3.43 3.43 3.38 0 0 0
29/08/2019
3.43
 19,200 3.38 3.61 3.38 0 0 0
28/08/2019
3.38
 69,200 3.47 3.47 3.38 0 0 0
27/08/2019
3.47
 95,300 3.47 3.52 3.36 0 0 0
26/08/2019
3.47
 64,110 3.47 3.47 3.38 0 0 0
23/08/2019
3.47
 25,020 3.50 3.50 3.38 0 0 0
22/08/2019
3.50
 68,700 3.50 3.50 3.43 0 0 0
21/08/2019
3.50
 69,522 3.50 3.50 3.45 0 0 0
20/08/2019
3.50
 60,421 3.50 3.50 3.47 0 0 0
19/08/2019
3.50
 74,601 3.52 3.52 3.50 0 0 0
16/08/2019
3.52
 146,700 3.50 3.61 3.47 0 0 0
15/08/2019
3.50
 23,648 3.47 3.50 3.41 0 0 0
14/08/2019
3.47
 30,700 3.47 3.52 3.45 0 0 0
13/08/2019
3.47
 33,200 3.54 3.54 3.47 0 0 0
12/08/2019
3.54
 91,900 3.47 3.59 3.43 0 0 0
09/08/2019
3.47
 4,200 3.47 3.52 3.47 0 0 0
08/08/2019
3.47
 1,800 3.41 3.52 3.43 0 0 0
07/08/2019
3.41
 30,104 3.43 3.52 3.41 0 0 0
06/08/2019
3.43
 90,700 3.54 3.54 3.43 0 0 0
05/08/2019
3.54
 26,800 3.54 3.59 3.50 0 0 0
02/08/2019
3.54
 114,266 3.54 3.56 3.50 0 0 0
01/08/2019
3.54
 31,900 3.54 3.54 3.50 0 0 0
31/07/2019
3.54
 56,700 3.56 3.56 3.50 0 1,000 -0.0
30/07/2019
3.56
 127,141 3.56 3.56 3.50 0 0 0
29/07/2019
3.56
 106,870 3.61 3.97 3.50 0 0 0
26/07/2019
3.61
 186,780 3.63 3.99 3.54 0 0 0
25/07/2019
3.63
 1,593,050 3.31 3.63 3.00 1,000 0 0.0
24/07/2019
3.31
 103,662 3.34 3.38 3.31 0 0 0
23/07/2019
3.34
 290,000 3.25 3.38 3.27 0 0 0
22/07/2019
3.25
 199,090 3.25 3.34 3.22 0 0 0
19/07/2019
3.25
 73,660 3.25 3.25 3.22 0 0 0
18/07/2019
3.25
 44,928 3.22 3.25 3.20 0 0 0
17/07/2019
3.22
 84,514 3.29 3.29 3.22 0 0 0
16/07/2019
3.29
 317,006 3.25 3.29 3.27 0 0 0
15/07/2019
3.25
 21,100 3.25 3.25 3.22 0 0 0
12/07/2019
3.25
 26,300 3.22 3.25 3.20 300 0 0.0
11/07/2019
3.22
 41,754 3.27 3.27 3.22 0 0 0
10/07/2019
3.27
 57,100 3.27 3.29 3.22 0 0 0
09/07/2019
3.27
 59,700 3.27 3.27 3.22 0 0 0
08/07/2019
3.27
 21,558 3.27 3.29 3.22 0 0 0
05/07/2019
3.27
 58,600 3.34 3.34 3.27 0 0 0
04/07/2019
3.34
 24,600 3.34 3.34 3.29 0 0 0
03/07/2019
3.34
 41,010 3.34 3.34 3.29 0 0 0
02/07/2019
3.34
 41,010 3.34 3.34 3.29 0 0 0
01/07/2019
3.34
 32,000 3.34 3.38 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |