CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-17) 		-0.90 -5.17% 57,684,000 -75,476 0
16.40
18.10
16.40
2 tháng
(2026-07-16) 		-2.70 -14.05% 205,180,200 -1,230,553 0
16.40
19.20
16.40
3 tháng
(2026-06-16) 		-3.26 -16.52% 391,663,200 -1,502,969 0
16.40
21.09
16.40
6 tháng
(2026-03-18) 		-2.02 -10.92% 616,174,800 -1,134,174 15.4
16.40
21.09
16.40
12 tháng
(2025-09-19) 		-7.96 -32.53% 1,208,642,600 -35,553,274 -940.0
16.40
27.02
16.40
24 tháng
(2024-09-24) 		-3.10 -15.83% 2,414,367,522 -44,209,839 -1,187.4
14.82
29.31
16.40
36 tháng
(2023-10-02) 		4.30 35.30% 3,448,810,240 -35,408,515 -892.3
8.87
29.31
16.40
60 tháng
(2021-10-11) 		3.67 28.56% 4,511,173,936 -35,482,888 -893.3
4.45
29.31
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
3.34
 40,370 3.22 3.34 3.25 0 0 0
27/06/2019
3.22
 72,960 3.45 3.45 3.22 0 0 0
26/06/2019
3.45
 192,800 3.45 3.47 3.41 0 0 0
25/06/2019
3.45
 88,700 3.41 3.45 3.36 200 0 0.0
24/06/2019
3.41
 9,818 3.45 3.50 3.41 0 0 0
21/06/2019
3.45
 124,090 3.45 3.47 3.43 0 0 0
20/06/2019
3.45
 32,320 3.45 3.47 3.43 0 0 0
19/06/2019
3.45
 37,410 3.47 3.50 3.43 0 0 0
18/06/2019
3.47
 57,600 3.50 3.50 3.38 0 0 0
17/06/2019
3.50
 57,361 3.50 3.50 3.43 0 0 0
14/06/2019
3.50
 23,800 3.52 3.52 3.50 0 0 0
13/06/2019
3.52
 28,700 3.54 3.56 3.50 0 0 0
12/06/2019
3.54
 31,100 3.56 3.56 3.52 0 0 0
11/06/2019
3.56
 68,000 3.56 3.56 3.52 0 0 0
10/06/2019
3.56
 30,400 3.56 3.56 3.52 0 0 0
07/06/2019
3.56
 74,800 3.56 3.56 3.52 0 0 0
06/06/2019
3.56
 53,710 3.56 3.56 3.47 0 0 0
05/06/2019
3.56
 33,700 3.56 3.59 3.50 0 0 0
04/06/2019
3.56
 104,000 3.61 3.61 3.45 0 0 0
03/06/2019
3.61
 112,100 3.52 3.61 3.41 0 0 0
31/05/2019
3.52
 77,310 3.56 3.56 3.50 0 0 0
30/05/2019
3.56
 45,410 3.56 3.56 3.50 0 0 0
29/05/2019
3.56
 39,646 3.56 3.56 3.52 0 0 0
28/05/2019
3.56
 104,910 3.59 3.59 3.50 0 0 0
27/05/2019
3.59
 53,301 3.59 3.59 3.54 0 0 0
24/05/2019
3.59
 97,560 3.61 3.61 3.52 0 0 0
23/05/2019
3.61
 72,400 3.61 3.61 3.56 0 0 0
22/05/2019
3.61
 32,730 3.63 3.63 3.59 0 0 0
21/05/2019
3.63
 87,068 3.61 3.65 3.61 0 4 -0.0
20/05/2019
3.61
 132,304 3.61 3.68 3.61 0 4 -0.0
17/05/2019
3.61
 138,890 3.63 3.65 3.61 0 0 0
16/05/2019
3.63
 106,300 3.65 3.68 3.61 0 0 0
15/05/2019
3.65
 191,975 3.68 3.70 3.61 0 0 0
14/05/2019
3.68
 136,870 3.63 3.68 3.59 0 200 -0.0
13/05/2019
3.63
 43,850 3.63 3.63 3.59 0 0 0
10/05/2019
3.63
 175,590 3.63 3.63 3.61 0 0 0
09/05/2019
3.63
 188,900 3.61 3.63 3.56 0 0 0
08/05/2019
3.61
 162,800 3.63 3.70 3.56 0 0 0
07/05/2019
3.63
 199,895 3.61 3.68 3.59 0 0 0
06/05/2019
3.61
 173,200 3.63 3.63 3.52 0 300 -0.0
03/05/2019
3.63
 187,810 3.65 3.65 3.59 0 8,300 -0.1
02/05/2019
3.65
 391,092 3.72 3.72 3.61 0 0 0
26/04/2019
3.72
 315,911 3.59 3.72 3.52 100 0 0.0
25/04/2019
3.59
 249,365 3.59 3.59 3.50 0 0 0
24/04/2019
3.59
 274,100 3.56 3.59 3.47 0 0 0
23/04/2019
3.56
 639,803 3.38 3.72 3.36 0 0 0
22/04/2019
3.38
 245,670 3.38 3.38 3.31 0 40 -0.0
19/04/2019
3.38
 134,110 3.38 3.38 3.36 0 0 0
18/04/2019
3.38
 213,800 3.38 3.38 3.31 0 0 0
17/04/2019
3.38
 236,440 3.34 3.38 3.31 0 0 0
16/04/2019
3.34
 195,451 3.43 3.43 3.34 0 0 0
12/04/2019
3.43
 97,140 3.50 3.50 3.41 0 0 0
11/04/2019
3.50
 208,148 3.43 3.50 3.43 0 0 0
10/04/2019
3.43
 103,455 3.50 3.50 3.43 0 0 0
09/04/2019
3.50
 92,720 3.54 3.56 3.50 0 0 0
08/04/2019
3.54
 142,270 3.56 3.61 3.52 0 0 0
05/04/2019
3.56
 258,820 3.52 3.56 3.45 0 0 0
04/04/2019
3.52
 174,714 3.50 3.56 3.47 14 0 0.0
03/04/2019
3.50
 240,009 3.56 3.59 3.50 0 0 0
02/04/2019
3.56
 245,610 3.61 3.65 3.56 520 0 0.0
01/04/2019
3.61
 818,662 3.63 3.68 3.61 5 0 0.0
29/03/2019
3.63
 158,300 3.61 3.65 3.61 0 0 0
28/03/2019
3.61
 92,100 3.63 3.65 3.61 0 0 0
27/03/2019
3.63
 182,710 3.63 3.72 3.63 0 0 0
26/03/2019
3.63
 165,188 3.59 3.72 3.59 0 0 0
25/03/2019
3.59
 473,150 3.74 3.74 3.59 5 0 0
22/03/2019
3.74
 353,770 3.74 3.77 3.70 0 0 0
21/03/2019
3.74
 455,602 3.74 3.86 3.74 0 0 0
20/03/2019
3.74
 289,100 3.68 3.77 3.61 0 0 0
19/03/2019
3.68
 851,840 3.68 3.81 3.68 0 0 0
18/03/2019
3.68
 286,338 3.61 3.70 3.61 0 0 0
15/03/2019
3.61
 262,330 3.54 3.63 3.54 0 0 0
14/03/2019
3.54
 256,740 3.65 3.65 3.54 0 0 0
13/03/2019
3.65
 876,524 3.43 3.65 3.43 0 0 0
12/03/2019
3.43
 107,650 3.38 3.43 3.38 0 0 0
11/03/2019
3.38
 54,785 3.38 3.38 3.38 0 0 0
08/03/2019
3.38
 109,000 3.45 3.45 3.38 0 0 0
07/03/2019
3.45
 168,530 3.45 3.47 3.43 0 0 0
06/03/2019
3.45
 127,834 3.47 3.47 3.43 0 0 0
05/03/2019
3.47
 291,800 3.52 3.54 3.45 0 0 0
04/03/2019
3.52
 216,465 3.43 3.56 3.43 0 0 0
01/03/2019
3.43
 40,500 3.41 3.45 3.41 0 0 0
28/02/2019
3.41
 76,550 3.47 3.50 3.41 0 0 0
27/02/2019
3.47
 69,589 3.47 3.52 3.45 0 0 0
26/02/2019
3.47
 180,749 3.47 3.50 3.43 0 0 0
25/02/2019
3.47
 106,960 3.47 3.54 3.47 0 0 0
22/02/2019
3.47
 89,849 3.54 3.56 3.45 0 0 0
21/02/2019
3.54
 1,024,279 3.31 3.63 3.27 0 0 0
20/02/2019
3.31
 31,710 3.31 3.36 3.31 0 0 0
19/02/2019
3.31
 103,705 3.41 3.41 3.31 0 0 0
18/02/2019
3.41
 29,760 3.43 3.43 3.36 0 0 0
15/02/2019
3.43
 83,940 3.38 3.45 3.36 100 0 0.0
14/02/2019
3.38
 83,800 3.45 3.45 3.38 0 0 0
13/02/2019
3.45
 177,530 3.45 3.45 3.41 0 0 0
12/02/2019
3.45
 80,330 3.50 3.50 3.43 0 0 0
11/02/2019
3.50
 93,100 3.38 3.50 3.38 0 0 0
01/02/2019
3.38
 36,415 3.38 3.38 3.29 0 0 0
31/01/2019
3.38
 17,810 3.38 3.38 3.34 0 0 0
30/01/2019
3.38
 48,500 3.36 3.38 3.34 0 0 0
29/01/2019
3.36
 110,700 3.27 3.36 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |