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)
14/02/2019
3.58
 83,800 3.65 3.65 3.58 0 0 0
13/02/2019
3.65
 177,530 3.65 3.65 3.60 0 0 0
12/02/2019
3.65
 80,330 3.70 3.70 3.62 0 0 0
11/02/2019
3.70
 93,100 3.58 3.70 3.58 0 0 0
01/02/2019
3.58
 36,415 3.58 3.58 3.48 0 0 0
31/01/2019
3.58
 17,810 3.58 3.58 3.53 0 0 0
30/01/2019
3.58
 48,500 3.55 3.58 3.53 0 0 0
29/01/2019
3.55
 110,700 3.46 3.55 3.43 0 0 0
28/01/2019
3.46
 48,410 3.51 3.55 3.46 0 0 0
25/01/2019
3.51
 11,455 3.55 3.55 3.51 0 0 0
24/01/2019
3.55
 136,930 3.53 3.55 3.48 0 3,000 -0.0
23/01/2019
3.53
 150,357 3.51 3.53 3.46 0 0 0
22/01/2019
3.51
 49,550 3.55 3.55 3.46 0 0 0
21/01/2019
3.55
 256,900 3.43 3.58 3.34 0 0 0
18/01/2019
3.43
 34,540 3.41 3.43 3.34 0 3,000 -0.0
17/01/2019
3.41
 10,720 3.46 3.46 3.41 0 0 0
16/01/2019
3.46
 71,607 3.46 3.51 3.39 0 0 0
15/01/2019
3.46
 240,050 3.46 3.46 3.41 0 5,000 -0.1
14/01/2019
3.46
 62,500 3.48 3.48 3.41 0 5,000 -0.1
11/01/2019
3.48
 113,450 3.39 3.51 3.34 0 0 0
10/01/2019
3.39
 113,430 3.36 3.39 3.31 0 0 0
09/01/2019
3.36
 52,530 3.34 3.36 3.31 0 0 0
08/01/2019
3.34
 214,537 3.27 3.34 3.22 0 0 0
07/01/2019
3.27
 229,600 3.29 3.31 3.24 0 0 0
04/01/2019
3.29
 87,390 3.29 3.29 3.17 0 0 0
03/01/2019
3.29
 138,900 3.29 3.29 3.15 0 0 0
02/01/2019
3.29
 152,110 3.29 3.29 3.17 0 0 0
28/12/2018
3.29
 214,890 3.29 3.29 3.17 0 0 0
27/12/2018
3.29
 193,860 3.31 3.39 3.24 0 0 0
26/12/2018
3.31
 43,917 3.34 3.34 3.20 0 0 0
25/12/2018
3.34
 202,200 3.39 3.39 3.17 0 0 0
24/12/2018
3.39
 229,420 3.41 3.43 3.39 0 0 0
21/12/2018
3.41
 114,942 3.43 3.43 3.36 0 0 0
20/12/2018
3.43
 103,745 3.43 3.43 3.39 0 0 0
19/12/2018
3.43
 64,140 3.48 3.48 3.41 0 0 0
18/12/2018
3.48
 248,519 3.51 3.51 3.39 0 0 0
17/12/2018
3.51
 110,310 3.55 3.55 3.51 0 0 0
14/12/2018
3.55
 37,012 3.58 3.58 3.55 0 0 0
13/12/2018
3.58
 121,310 3.58 3.60 3.55 0 0 0
12/12/2018
3.58
 116,600 3.58 3.60 3.58 0 0 0
11/12/2018
3.58
 97,205 3.60 3.62 3.58 0 0 0
10/12/2018
3.60
 37,180 3.60 3.60 3.58 0 0 0
07/12/2018
3.60
 151,680 3.58 3.65 3.58 0 0 0
06/12/2018
3.58
 73,200 3.60 3.60 3.55 0 0 0
05/12/2018
3.60
 140,250 3.62 3.62 3.58 0 0 0
04/12/2018
3.62
 105,260 3.67 3.70 3.62 0 0 0
03/12/2018
3.67
 250,000 3.51 3.67 3.53 0 0 0
30/11/2018
3.51
 108,075 3.48 3.51 3.46 0 0 0
29/11/2018
3.48
 93,900 3.48 3.55 3.48 0 0 0
28/11/2018
3.48
 97,200 3.53 3.53 3.48 0 0 0
27/11/2018
3.53
 98,660 3.55 3.55 3.48 0 0 0
26/11/2018
3.55
 84,925 3.58 3.60 3.22 5,000 0 0.1
23/11/2018
3.58
 64,200 3.55 3.58 3.51 5,000 0 0.1
22/11/2018
3.55
 124,000 3.55 3.60 3.55 0 0 0
21/11/2018
3.55
 86,200 3.53 3.55 3.51 0 0 0
20/11/2018
3.53
 110,604 3.55 3.58 3.53 0 0 0
19/11/2018
3.55
 134,315 3.55 3.58 3.51 0 80,000 -1.2
16/11/2018
3.55
 139,220 3.48 3.58 3.48 0 0 0
15/11/2018
3.48
 157,200 3.58 3.58 3.48 0 0 0
14/11/2018
3.58
 53,800 3.62 3.62 3.53 0 0 0
13/11/2018
3.62
 105,300 3.62 3.62 3.55 0 0 0
12/11/2018
3.62
 63,403 3.65 3.65 3.58 0 0 0
09/11/2018
3.65
 115,710 3.65 3.72 3.60 0 0 0
08/11/2018
3.65
 84,100 3.67 3.77 3.65 0 0 0
07/11/2018
3.67
 90,900 3.70 3.72 3.62 0 0 0
06/11/2018
3.70
 114,613 3.72 3.74 3.67 0 0 0
05/11/2018
3.72
 64,711 3.72 3.72 3.65 0 0 0
02/11/2018
3.72
 169,000 3.67 3.74 3.62 0 0 0
01/11/2018
3.67
 132,705 3.70 3.72 3.65 0 0 0
31/10/2018
3.70
 332,080 3.58 3.74 3.58 0 0 0
30/10/2018
3.58
 116,163 3.60 3.60 3.55 0 0 0
29/10/2018
3.60
 191,435 3.60 3.67 3.46 0 0 0
26/10/2018
3.60
 250,100 3.65 3.72 3.51 0 0 0
25/10/2018
3.65
 325,968 3.74 3.74 3.48 5,100 0 0.1
24/10/2018
3.74
 92,070 3.82 3.84 3.70 0 0 0
23/10/2018
3.82
 258,530 3.89 3.91 3.70 0 0 0
22/10/2018
3.89
 148,238 4.03 4.05 3.89 0 0 0
19/10/2018
4.03
 58,700 3.96 4.03 3.82 0 0 0
18/10/2018
3.96
 105,220 3.98 4.05 3.96 0 0 0
17/10/2018
3.98
 197,050 4.01 4.10 3.98 0 0 0
16/10/2018
4.01
 81,122 3.91 4.05 3.86 0 0 0
15/10/2018
3.91
 146,946 4.05 4.05 3.82 0 0 0
12/10/2018
4.05
 721,590 3.89 4.05 3.72 0 0 0
11/10/2018
3.89
 693,960 4.24 4.24 3.89 0 400 -0.0
10/10/2018
4.24
 433,751 4.39 4.39 4.22 0 177,900 -3.2
09/10/2018
4.39
 179,225 4.41 4.41 4.34 0 0 0
08/10/2018
4.41
 213,490 4.41 4.41 4.34 0 0 0
05/10/2018
4.41
 746,602 4.58 4.58 4.36 3,000 0 0.1
04/10/2018
4.58
 297,093 4.55 4.58 4.51 0 23 -0.0
03/10/2018
4.55
 329,697 4.55 4.63 4.48 0 0 0
02/10/2018
4.55
 832,881 4.36 4.55 4.34 0 0 0
01/10/2018
4.36
 244,148 4.41 4.41 4.34 0 10,050 -0.2
28/09/2018
4.41
 243,544 4.41 4.44 4.34 0 0 0
27/09/2018
4.41
 360,810 4.41 4.46 4.36 0 0 0
26/09/2018
4.41
 518,410 4.36 4.48 4.36 0 0 0
25/09/2018
4.36
 420,117 4.36 4.41 4.32 0 0 0
24/09/2018
4.36
 301,569 4.39 4.46 4.32 0 0 0
21/09/2018
4.39
 512,330 4.36 4.44 4.24 0 0 0
20/09/2018
4.36
 465,955 4.27 4.41 4.29 38,800 0 0.7
19/09/2018
4.27
 598,537 4.20 4.32 4.17 109,500 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |