CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.20 -11% 222,939,200 -1,412,616 0
17.40
22.30
17.70
2 tháng
(2026-06-01) 		-2.30 -11.44% 297,703,300 -1,839,920 0
17.40
22.30
17.70
3 tháng
(2026-05-04) 		-1.60 -8.25% 366,915,800 -662,126 0
17.40
22.30
17.70
6 tháng
(2026-01-30) 		-3.47 -16.32% 662,772,000 -1,408,621 -0.8
17.40
22.88
17.70
12 tháng
(2025-08-04) 		-7.43 -29.44% 1,404,725,700 -37,070,696 -1,006.5
17.40
30.99
17.70
24 tháng
(2024-08-08) 		0.61 3.54% 2,384,648,077 -45,260,386 -1,223.1
15.67
30.99
17.70
36 tháng
(2023-08-14) 		6.60 58.98% 3,464,091,540 -35,870,882 -907.5
9.38
30.99
17.70
60 tháng
(2021-08-24) 		4.35 32.33% 4,454,560,501 -35,166,287 -894.1
4.71
30.99
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2019
3.84
 182,710 3.84 3.93 3.84 0 0 0
26/03/2019
3.84
 165,188 3.79 3.93 3.79 0 0 0
25/03/2019
3.79
 473,150 3.96 3.96 3.79 5 0 0
22/03/2019
3.96
 353,770 3.96 3.98 3.91 0 0 0
21/03/2019
3.96
 455,602 3.96 4.08 3.96 0 0 0
20/03/2019
3.96
 289,100 3.89 3.98 3.82 0 0 0
19/03/2019
3.89
 851,840 3.89 4.03 3.89 0 0 0
18/03/2019
3.89
 286,338 3.82 3.91 3.82 0 0 0
15/03/2019
3.82
 262,330 3.74 3.84 3.74 0 0 0
14/03/2019
3.74
 256,740 3.86 3.86 3.74 0 0 0
13/03/2019
3.86
 876,524 3.62 3.86 3.62 0 0 0
12/03/2019
3.62
 107,650 3.58 3.62 3.58 0 0 0
11/03/2019
3.58
 54,785 3.58 3.58 3.58 0 0 0
08/03/2019
3.58
 109,000 3.65 3.65 3.58 0 0 0
07/03/2019
3.65
 168,530 3.65 3.67 3.62 0 0 0
06/03/2019
3.65
 127,834 3.67 3.67 3.62 0 0 0
05/03/2019
3.67
 291,800 3.72 3.74 3.65 0 0 0
04/03/2019
3.72
 216,465 3.62 3.77 3.62 0 0 0
01/03/2019
3.62
 40,500 3.60 3.65 3.60 0 0 0
28/02/2019
3.60
 76,550 3.67 3.70 3.60 0 0 0
27/02/2019
3.67
 69,589 3.67 3.72 3.65 0 0 0
26/02/2019
3.67
 180,749 3.67 3.70 3.62 0 0 0
25/02/2019
3.67
 106,960 3.67 3.74 3.67 0 0 0
22/02/2019
3.67
 89,849 3.74 3.77 3.65 0 0 0
21/02/2019
3.74
 1,024,279 3.51 3.84 3.46 0 0 0
20/02/2019
3.51
 31,710 3.51 3.55 3.51 0 0 0
19/02/2019
3.51
 103,705 3.60 3.60 3.51 0 0 0
18/02/2019
3.60
 29,760 3.62 3.62 3.55 0 0 0
15/02/2019
3.62
 83,940 3.58 3.65 3.55 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |