CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
3.46
 57,100 3.46 3.48 3.41 0 0 0
09/07/2019
3.46
 59,700 3.46 3.46 3.41 0 0 0
08/07/2019
3.46
 21,558 3.46 3.48 3.41 0 0 0
05/07/2019
3.46
 58,600 3.53 3.53 3.46 0 0 0
04/07/2019
3.53
 24,600 3.53 3.53 3.48 0 0 0
03/07/2019
3.53
 41,010 3.53 3.53 3.48 0 0 0
02/07/2019
3.53
 41,010 3.53 3.53 3.48 0 0 0
01/07/2019
3.53
 32,000 3.53 3.58 3.53 0 0 0
28/06/2019
3.53
 40,370 3.41 3.53 3.43 0 0 0
27/06/2019
3.41
 72,960 3.65 3.65 3.41 0 0 0
26/06/2019
3.65
 192,800 3.65 3.67 3.60 0 0 0
25/06/2019
3.65
 88,700 3.60 3.65 3.55 200 0 0.0
24/06/2019
3.60
 9,818 3.65 3.70 3.60 0 0 0
21/06/2019
3.65
 124,090 3.65 3.67 3.62 0 0 0
20/06/2019
3.65
 32,320 3.65 3.67 3.62 0 0 0
19/06/2019
3.65
 37,410 3.67 3.70 3.62 0 0 0
18/06/2019
3.67
 57,600 3.70 3.70 3.58 0 0 0
17/06/2019
3.70
 57,361 3.70 3.70 3.62 0 0 0
14/06/2019
3.70
 23,800 3.72 3.72 3.70 0 0 0
13/06/2019
3.72
 28,700 3.74 3.77 3.70 0 0 0
12/06/2019
3.74
 31,100 3.77 3.77 3.72 0 0 0
11/06/2019
3.77
 68,000 3.77 3.77 3.72 0 0 0
10/06/2019
3.77
 30,400 3.77 3.77 3.72 0 0 0
07/06/2019
3.77
 74,800 3.77 3.77 3.72 0 0 0
06/06/2019
3.77
 53,710 3.77 3.77 3.67 0 0 0
05/06/2019
3.77
 33,700 3.77 3.79 3.70 0 0 0
04/06/2019
3.77
 104,000 3.82 3.82 3.65 0 0 0
03/06/2019
3.82
 112,100 3.72 3.82 3.60 0 0 0
31/05/2019
3.72
 77,310 3.77 3.77 3.70 0 0 0
30/05/2019
3.77
 45,410 3.77 3.77 3.70 0 0 0
29/05/2019
3.77
 39,646 3.77 3.77 3.72 0 0 0
28/05/2019
3.77
 104,910 3.79 3.79 3.70 0 0 0
27/05/2019
3.79
 53,301 3.79 3.79 3.74 0 0 0
24/05/2019
3.79
 97,560 3.82 3.82 3.72 0 0 0
23/05/2019
3.82
 72,400 3.82 3.82 3.77 0 0 0
22/05/2019
3.82
 32,730 3.84 3.84 3.79 0 0 0
21/05/2019
3.84
 87,068 3.82 3.86 3.82 0 4 -0.0
20/05/2019
3.82
 132,304 3.82 3.89 3.82 0 4 -0.0
17/05/2019
3.82
 138,890 3.84 3.86 3.82 0 0 0
16/05/2019
3.84
 106,300 3.86 3.89 3.82 0 0 0
15/05/2019
3.86
 191,975 3.89 3.91 3.82 0 0 0
14/05/2019
3.89
 136,870 3.84 3.89 3.79 0 200 -0.0
13/05/2019
3.84
 43,850 3.84 3.84 3.79 0 0 0
10/05/2019
3.84
 175,590 3.84 3.84 3.82 0 0 0
09/05/2019
3.84
 188,900 3.82 3.84 3.77 0 0 0
08/05/2019
3.82
 162,800 3.84 3.91 3.77 0 0 0
07/05/2019
3.84
 199,895 3.82 3.89 3.79 0 0 0
06/05/2019
3.82
 173,200 3.84 3.84 3.72 0 300 -0.0
03/05/2019
3.84
 187,810 3.86 3.86 3.79 0 8,300 -0.1
02/05/2019
3.86
 391,092 3.93 3.93 3.82 0 0 0
26/04/2019
3.93
 315,911 3.79 3.93 3.72 100 0 0.0
25/04/2019
3.79
 249,365 3.79 3.79 3.70 0 0 0
24/04/2019
3.79
 274,100 3.77 3.79 3.67 0 0 0
23/04/2019
3.77
 639,803 3.58 3.93 3.55 0 0 0
22/04/2019
3.58
 245,670 3.58 3.58 3.51 0 40 -0.0
19/04/2019
3.58
 134,110 3.58 3.58 3.55 0 0 0
18/04/2019
3.58
 213,800 3.58 3.58 3.51 0 0 0
17/04/2019
3.58
 236,440 3.53 3.58 3.51 0 0 0
16/04/2019
3.53
 195,451 3.62 3.62 3.53 0 0 0
12/04/2019
3.62
 97,140 3.70 3.70 3.60 0 0 0
11/04/2019
3.70
 208,148 3.62 3.70 3.62 0 0 0
10/04/2019
3.62
 103,455 3.70 3.70 3.62 0 0 0
09/04/2019
3.70
 92,720 3.74 3.77 3.70 0 0 0
08/04/2019
3.74
 142,270 3.77 3.82 3.72 0 0 0
05/04/2019
3.77
 258,820 3.72 3.77 3.65 0 0 0
04/04/2019
3.72
 174,714 3.70 3.77 3.67 14 0 0.0
03/04/2019
3.70
 240,009 3.77 3.79 3.70 0 0 0
02/04/2019
3.77
 245,610 3.82 3.86 3.77 520 0 0.0
01/04/2019
3.82
 818,662 3.84 3.89 3.82 5 0 0.0
29/03/2019
3.84
 158,300 3.82 3.86 3.82 0 0 0
28/03/2019
3.82
 92,100 3.84 3.86 3.82 0 0 0
27/03/2019
3.84
 182,710 3.84 3.93 3.84 0 0 0
26/03/2019
3.84
 165,188 3.79 3.93 3.79 0 0 0
25/03/2019
3.79
 473,150 3.96 3.96 3.79 5 0 0
22/03/2019
3.96
 353,770 3.96 3.98 3.91 0 0 0
21/03/2019
3.96
 455,602 3.96 4.08 3.96 0 0 0
20/03/2019
3.96
 289,100 3.89 3.98 3.82 0 0 0
19/03/2019
3.89
 851,840 3.89 4.03 3.89 0 0 0
18/03/2019
3.89
 286,338 3.82 3.91 3.82 0 0 0
15/03/2019
3.82
 262,330 3.74 3.84 3.74 0 0 0
14/03/2019
3.74
 256,740 3.86 3.86 3.74 0 0 0
13/03/2019
3.86
 876,524 3.62 3.86 3.62 0 0 0
12/03/2019
3.62
 107,650 3.58 3.62 3.58 0 0 0
11/03/2019
3.58
 54,785 3.58 3.58 3.58 0 0 0
08/03/2019
3.58
 109,000 3.65 3.65 3.58 0 0 0
07/03/2019
3.65
 168,530 3.65 3.67 3.62 0 0 0
06/03/2019
3.65
 127,834 3.67 3.67 3.62 0 0 0
05/03/2019
3.67
 291,800 3.72 3.74 3.65 0 0 0
04/03/2019
3.72
 216,465 3.62 3.77 3.62 0 0 0
01/03/2019
3.62
 40,500 3.60 3.65 3.60 0 0 0
28/02/2019
3.60
 76,550 3.67 3.70 3.60 0 0 0
27/02/2019
3.67
 69,589 3.67 3.72 3.65 0 0 0
26/02/2019
3.67
 180,749 3.67 3.70 3.62 0 0 0
25/02/2019
3.67
 106,960 3.67 3.74 3.67 0 0 0
22/02/2019
3.67
 89,849 3.74 3.77 3.65 0 0 0
21/02/2019
3.74
 1,024,279 3.51 3.84 3.46 0 0 0
20/02/2019
3.51
 31,710 3.51 3.55 3.51 0 0 0
19/02/2019
3.51
 103,705 3.60 3.60 3.51 0 0 0
18/02/2019
3.60
 29,760 3.62 3.62 3.55 0 0 0
15/02/2019
3.62
 83,940 3.58 3.65 3.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |