CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-05) 		-0.20 -0.68% 59,363,200 -2,953,100 -85.4
28.30
30.50
28.80
2 tháng
(2025-10-06) 		-6.20 -17.42% 198,305,300 -4,138,400 -125.9
28
35.60
28.80
3 tháng
(2025-09-08) 		-3.27 -10% 350,962,900 -5,866,800 -189.2
28
35.60
28.80
6 tháng
(2025-06-09) 		6.03 25.78% 843,026,400 -11,118,375 -336.6
23.11
38.61
28.80
12 tháng
(2024-12-10) 		3.49 13.46% 1,278,372,886 -15,169,642 -450.4
19.52
38.61
28.80
24 tháng
(2023-12-18) 		12.97 78.93% 2,218,606,740 -5,124,990 -125.1
16.43
38.61
28.80
36 tháng
(2022-12-21) 		20.92 246.85% 3,096,707,293 -6,094,134 -142.9
7.63
38.61
28.80
60 tháng
(2020-12-31) 		23.34 384.79% 4,019,964,505 -4,465,366 -97.4
5.77
38.61
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2018
4.52
 63,403 4.55 4.55 4.46 0 0 0
09/11/2018
4.55
 115,710 4.55 4.63 4.49 0 0 0
08/11/2018
4.55
 84,100 4.57 4.69 4.55 0 0 0
07/11/2018
4.57
 90,900 4.60 4.63 4.52 0 0 0
06/11/2018
4.60
 114,613 4.63 4.66 4.57 0 0 0
05/11/2018
4.63
 64,711 4.63 4.63 4.55 0 0 0
02/11/2018
4.63
 169,000 4.57 4.66 4.52 0 0 0
01/11/2018
4.57
 132,705 4.60 4.63 4.55 0 0 0
31/10/2018
4.60
 332,080 4.46 4.66 4.46 0 0 0
30/10/2018
4.46
 116,163 4.49 4.49 4.43 0 0 0
29/10/2018
4.49
 191,435 4.49 4.57 4.31 0 0 0
26/10/2018
4.49
 250,100 4.55 4.63 4.37 0 0 0
25/10/2018
4.55
 325,968 4.66 4.66 4.34 5,100 0 0.1
24/10/2018
4.66
 92,070 4.75 4.78 4.60 0 0 0
23/10/2018
4.75
 258,530 4.84 4.87 4.60 0 0 0
22/10/2018
4.84
 148,238 5.02 5.05 4.84 0 0 0
19/10/2018
5.02
 58,700 4.93 5.02 4.75 0 0 0
18/10/2018
4.93
 105,220 4.96 5.05 4.93 0 0 0
17/10/2018
4.96
 197,050 4.99 5.11 4.96 0 0 0
16/10/2018
4.99
 81,122 4.87 5.05 4.81 0 0 0
15/10/2018
4.87
 146,946 5.05 5.05 4.75 0 0 0
12/10/2018
5.05
 721,590 4.84 5.05 4.63 0 0 0
11/10/2018
4.84
 693,960 5.29 5.29 4.84 0 400 -0.0
10/10/2018
5.29
 433,751 5.47 5.47 5.26 0 177,900 -3.2
09/10/2018
5.47
 179,225 5.50 5.50 5.41 0 0 0
08/10/2018
5.50
 213,490 5.50 5.50 5.41 0 0 0
05/10/2018
5.50
 746,602 5.70 5.70 5.44 3,000 0 0.1
04/10/2018
5.70
 297,093 5.67 5.70 5.61 0 23 -0.0
03/10/2018
5.67
 329,697 5.67 5.76 5.58 0 0 0
02/10/2018
5.67
 832,881 5.44 5.67 5.41 0 0 0
01/10/2018
5.44
 244,148 5.50 5.50 5.41 0 10,050 -0.2
28/09/2018
5.50
 243,544 5.50 5.53 5.41 0 0 0
27/09/2018
5.50
 360,810 5.50 5.56 5.44 0 0 0
26/09/2018
5.50
 518,410 5.44 5.58 5.44 0 0 0
25/09/2018
5.44
 420,117 5.44 5.50 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |