CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
4.72
 97,560 4.75 4.75 4.63 0 0 0
23/05/2019
4.75
 72,400 4.75 4.75 4.69 0 0 0
22/05/2019
4.75
 32,730 4.78 4.78 4.72 0 0 0
21/05/2019
4.78
 87,068 4.75 4.81 4.75 0 4 -0.0
20/05/2019
4.75
 132,304 4.75 4.84 4.75 0 4 -0.0
17/05/2019
4.75
 138,890 4.78 4.81 4.75 0 0 0
16/05/2019
4.78
 106,300 4.81 4.84 4.75 0 0 0
15/05/2019
4.81
 191,975 4.84 4.87 4.75 0 0 0
14/05/2019
4.84
 136,870 4.78 4.84 4.72 0 200 -0.0
13/05/2019
4.78
 43,850 4.78 4.78 4.72 0 0 0
10/05/2019
4.78
 175,590 4.78 4.78 4.75 0 0 0
09/05/2019
4.78
 188,900 4.75 4.78 4.69 0 0 0
08/05/2019
4.75
 162,800 4.78 4.87 4.69 0 0 0
07/05/2019
4.78
 199,895 4.75 4.84 4.72 0 0 0
06/05/2019
4.75
 173,200 4.78 4.78 4.63 0 300 -0.0
03/05/2019
4.78
 187,810 4.81 4.81 4.72 0 8,300 -0.1
02/05/2019
4.81
 391,092 4.90 4.90 4.75 0 0 0
26/04/2019
4.90
 315,911 4.72 4.90 4.63 100 0 0.0
25/04/2019
4.72
 249,365 4.72 4.72 4.60 0 0 0
24/04/2019
4.72
 274,100 4.69 4.72 4.57 0 0 0
23/04/2019
4.69
 639,803 4.46 4.90 4.43 0 0 0
22/04/2019
4.46
 245,670 4.46 4.46 4.37 0 40 -0.0
19/04/2019
4.46
 134,110 4.46 4.46 4.43 0 0 0
18/04/2019
4.46
 213,800 4.46 4.46 4.37 0 0 0
17/04/2019
4.46
 236,440 4.40 4.46 4.37 0 0 0
16/04/2019
4.40
 195,451 4.52 4.52 4.40 0 0 0
12/04/2019
4.52
 97,140 4.60 4.60 4.49 0 0 0
11/04/2019
4.60
 208,148 4.52 4.60 4.52 0 0 0
10/04/2019
4.52
 103,455 4.60 4.60 4.52 0 0 0
09/04/2019
4.60
 92,720 4.66 4.69 4.60 0 0 0
08/04/2019
4.66
 142,270 4.69 4.75 4.63 0 0 0
05/04/2019
4.69
 258,820 4.63 4.69 4.55 0 0 0
04/04/2019
4.63
 174,714 4.60 4.69 4.57 14 0 0.0
03/04/2019
4.60
 240,009 4.69 4.72 4.60 0 0 0
02/04/2019
4.69
 245,610 4.75 4.81 4.69 520 0 0.0
01/04/2019
4.75
 818,662 4.78 4.84 4.75 5 0 0.0
29/03/2019
4.78
 158,300 4.75 4.81 4.75 0 0 0
28/03/2019
4.75
 92,100 4.78 4.81 4.75 0 0 0
27/03/2019
4.78
 182,710 4.78 4.90 4.78 0 0 0
26/03/2019
4.78
 165,188 4.72 4.90 4.72 0 0 0
25/03/2019
4.72
 473,150 4.93 4.93 4.72 5 0 0
22/03/2019
4.93
 353,770 4.93 4.96 4.87 0 0 0
21/03/2019
4.93
 455,602 4.93 5.08 4.93 0 0 0
20/03/2019
4.93
 289,100 4.84 4.96 4.75 0 0 0
19/03/2019
4.84
 851,840 4.84 5.02 4.84 0 0 0
18/03/2019
4.84
 286,338 4.75 4.87 4.75 0 0 0
15/03/2019
4.75
 262,330 4.66 4.78 4.66 0 0 0
14/03/2019
4.66
 256,740 4.81 4.81 4.66 0 0 0
13/03/2019
4.81
 876,524 4.52 4.81 4.52 0 0 0
12/03/2019
4.52
 107,650 4.46 4.52 4.46 0 0 0
11/03/2019
4.46
 54,785 4.46 4.46 4.46 0 0 0
08/03/2019
4.46
 109,000 4.55 4.55 4.46 0 0 0
07/03/2019
4.55
 168,530 4.55 4.57 4.52 0 0 0
06/03/2019
4.55
 127,834 4.57 4.57 4.52 0 0 0
05/03/2019
4.57
 291,800 4.63 4.66 4.55 0 0 0
04/03/2019
4.63
 216,465 4.52 4.69 4.52 0 0 0
01/03/2019
4.52
 40,500 4.49 4.55 4.49 0 0 0
28/02/2019
4.49
 76,550 4.57 4.60 4.49 0 0 0
27/02/2019
4.57
 69,589 4.57 4.63 4.55 0 0 0
26/02/2019
4.57
 180,749 4.57 4.60 4.52 0 0 0
25/02/2019
4.57
 106,960 4.57 4.66 4.57 0 0 0
22/02/2019
4.57
 89,849 4.66 4.69 4.55 0 0 0
21/02/2019
4.66
 1,024,279 4.37 4.78 4.31 0 0 0
20/02/2019
4.37
 31,710 4.37 4.43 4.37 0 0 0
19/02/2019
4.37
 103,705 4.49 4.49 4.37 0 0 0
18/02/2019
4.49
 29,760 4.52 4.52 4.43 0 0 0
15/02/2019
4.52
 83,940 4.46 4.55 4.43 100 0 0.0
14/02/2019
4.46
 83,800 4.55 4.55 4.46 0 0 0
13/02/2019
4.55
 177,530 4.55 4.55 4.49 0 0 0
12/02/2019
4.55
 80,330 4.60 4.60 4.52 0 0 0
11/02/2019
4.60
 93,100 4.46 4.60 4.46 0 0 0
01/02/2019
4.46
 36,415 4.46 4.46 4.34 0 0 0
31/01/2019
4.46
 17,810 4.46 4.46 4.40 0 0 0
30/01/2019
4.46
 48,500 4.43 4.46 4.40 0 0 0
29/01/2019
4.43
 110,700 4.31 4.43 4.28 0 0 0
28/01/2019
4.31
 48,410 4.37 4.43 4.31 0 0 0
25/01/2019
4.37
 11,455 4.43 4.43 4.37 0 0 0
24/01/2019
4.43
 136,930 4.40 4.43 4.34 0 3,000 -0.0
23/01/2019
4.40
 150,357 4.37 4.40 4.31 0 0 0
22/01/2019
4.37
 49,550 4.43 4.43 4.31 0 0 0
21/01/2019
4.43
 256,900 4.28 4.46 4.16 0 0 0
18/01/2019
4.28
 34,540 4.25 4.28 4.16 0 3,000 -0.0
17/01/2019
4.25
 10,720 4.31 4.31 4.25 0 0 0
16/01/2019
4.31
 71,607 4.31 4.37 4.22 0 0 0
15/01/2019
4.31
 240,050 4.31 4.31 4.25 0 5,000 -0.1
14/01/2019
4.31
 62,500 4.34 4.34 4.25 0 5,000 -0.1
11/01/2019
4.34
 113,450 4.22 4.37 4.16 0 0 0
10/01/2019
4.22
 113,430 4.19 4.22 4.13 0 0 0
09/01/2019
4.19
 52,530 4.16 4.19 4.13 0 0 0
08/01/2019
4.16
 214,537 4.07 4.16 4.01 0 0 0
07/01/2019
4.07
 229,600 4.10 4.13 4.04 0 0 0
04/01/2019
4.10
 87,390 4.10 4.10 3.95 0 0 0
03/01/2019
4.10
 138,900 4.10 4.10 3.92 0 0 0
02/01/2019
4.10
 152,110 4.10 4.10 3.95 0 0 0
28/12/2018
4.10
 214,890 4.10 4.10 3.95 0 0 0
27/12/2018
4.10
 193,860 4.13 4.22 4.04 0 0 0
26/12/2018
4.13
 43,917 4.16 4.16 3.98 0 0 0
25/12/2018
4.16
 202,200 4.22 4.22 3.95 0 0 0
24/12/2018
4.22
 229,420 4.25 4.28 4.22 0 0 0
21/12/2018
4.25
 114,942 4.28 4.28 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |