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)
20/08/2019
3.70
 60,421 3.70 3.70 3.67 0 0 0
19/08/2019
3.70
 74,601 3.72 3.72 3.70 0 0 0
16/08/2019
3.72
 146,700 3.70 3.82 3.67 0 0 0
15/08/2019
3.70
 23,648 3.67 3.70 3.60 0 0 0
14/08/2019
3.67
 30,700 3.67 3.72 3.65 0 0 0
13/08/2019
3.67
 33,200 3.74 3.74 3.67 0 0 0
12/08/2019
3.74
 91,900 3.67 3.79 3.62 0 0 0
09/08/2019
3.67
 4,200 3.67 3.72 3.67 0 0 0
08/08/2019
3.67
 1,800 3.60 3.72 3.62 0 0 0
07/08/2019
3.60
 30,104 3.62 3.72 3.60 0 0 0
06/08/2019
3.62
 90,700 3.74 3.74 3.62 0 0 0
05/08/2019
3.74
 26,800 3.74 3.79 3.70 0 0 0
02/08/2019
3.74
 114,266 3.74 3.77 3.70 0 0 0
01/08/2019
3.74
 31,900 3.74 3.74 3.70 0 0 0
31/07/2019
3.74
 56,700 3.77 3.77 3.70 0 1,000 -0.0
30/07/2019
3.77
 127,141 3.77 3.77 3.70 0 0 0
29/07/2019
3.77
 106,870 3.82 4.20 3.70 0 0 0
26/07/2019
3.82
 186,780 3.84 4.22 3.74 0 0 0
25/07/2019
3.84
 1,593,050 3.51 3.84 3.17 1,000 0 0.0
24/07/2019
3.51
 103,662 3.53 3.58 3.51 0 0 0
23/07/2019
3.53
 290,000 3.43 3.58 3.46 0 0 0
22/07/2019
3.43
 199,090 3.43 3.53 3.41 0 0 0
19/07/2019
3.43
 73,660 3.43 3.43 3.41 0 0 0
18/07/2019
3.43
 44,928 3.41 3.43 3.39 0 0 0
17/07/2019
3.41
 84,514 3.48 3.48 3.41 0 0 0
16/07/2019
3.48
 317,006 3.43 3.48 3.46 0 0 0
15/07/2019
3.43
 21,100 3.43 3.43 3.41 0 0 0
12/07/2019
3.43
 26,300 3.41 3.43 3.39 300 0 0.0
11/07/2019
3.41
 41,754 3.46 3.46 3.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |