CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
4.28
 103,745 4.28 4.28 4.22 0 0 0
19/12/2018
4.28
 64,140 4.34 4.34 4.25 0 0 0
18/12/2018
4.34
 248,519 4.37 4.37 4.22 0 0 0
17/12/2018
4.37
 110,310 4.43 4.43 4.37 0 0 0
14/12/2018
4.43
 37,012 4.46 4.46 4.43 0 0 0
13/12/2018
4.46
 121,310 4.46 4.49 4.43 0 0 0
12/12/2018
4.46
 116,600 4.46 4.49 4.46 0 0 0
11/12/2018
4.46
 97,205 4.49 4.52 4.46 0 0 0
10/12/2018
4.49
 37,180 4.49 4.49 4.46 0 0 0
07/12/2018
4.49
 151,680 4.46 4.55 4.46 0 0 0
06/12/2018
4.46
 73,200 4.49 4.49 4.43 0 0 0
05/12/2018
4.49
 140,250 4.52 4.52 4.46 0 0 0
04/12/2018
4.52
 105,260 4.57 4.60 4.52 0 0 0
03/12/2018
4.57
 250,000 4.37 4.57 4.40 0 0 0
30/11/2018
4.37
 108,075 4.34 4.37 4.31 0 0 0
29/11/2018
4.34
 93,900 4.34 4.43 4.34 0 0 0
28/11/2018
4.34
 97,200 4.40 4.40 4.34 0 0 0
27/11/2018
4.40
 98,660 4.43 4.43 4.34 0 0 0
26/11/2018
4.43
 84,925 4.46 4.49 4.01 5,000 0 0.1
23/11/2018
4.46
 64,200 4.43 4.46 4.37 5,000 0 0.1
22/11/2018
4.43
 124,000 4.43 4.49 4.43 0 0 0
21/11/2018
4.43
 86,200 4.40 4.43 4.37 0 0 0
20/11/2018
4.40
 110,604 4.43 4.46 4.40 0 0 0
19/11/2018
4.43
 134,315 4.43 4.46 4.37 0 80,000 -1.2
16/11/2018
4.43
 139,220 4.34 4.46 4.34 0 0 0
15/11/2018
4.34
 157,200 4.46 4.46 4.34 0 0 0
14/11/2018
4.46
 53,800 4.52 4.52 4.40 0 0 0
13/11/2018
4.52
 105,300 4.52 4.52 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |