CTCP Chứng khoán MB (mbs)

31.80
1.80
(6%)
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
(2024-04-19) 		6.20 24.22% 74,487,600 3,958,857 107.8
25.60
31.80
31.80
2 tháng
(2024-03-19) 		3.60 12.77% 167,662,500 4,200,231 115.0
25.60
31.80
31.80
3 tháng
(2024-02-19) 		4.70 17.34% 282,999,400 3,853,355 103.4
25.60
31.80
31.80
6 tháng
(2023-11-20) 		10.40 48.60% 534,900,900 3,447,956 91.3
19.90
31.80
31.80
12 tháng
(2023-05-24) 		16.09 102.36% 1,044,611,953 3,456,700 90.4
15.54
31.80
31.80
24 tháng
(2022-05-30) 		15.43 94.25% 1,554,739,656 2,910,081 81.2
8.04
31.80
31.80
36 tháng
(2021-06-03) 		10.22 47.38% 2,027,788,351 4,122,883 118.8
8.04
31.80
31.80
60 tháng
(2019-06-14) 		25.49 404.33% 2,298,483,025 4,305,992 121.9
3.86
31.80
31.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
22.60
0.60
 5,123,900 22 23 22 7,600 10,000 -0.1
#102 14/12/2023
22
0.10
 3,241,900 21.90 22.70 21.90 1,800 14,845 -0.3
#103 13/12/2023
21.90
-0.50
 4,192,100 22.40 22.80 21.80 2,400 0 0.1
#104 12/12/2023
22.40
-0.10
 2,097,400 22.50 22.60 20.30 0 17,620 -0.4
#105 11/12/2023
22.50
0.50
 3,407,500 22 22.60 21.70 8,600 0 0.2
#106 08/12/2023
22
-0.60
 3,939,200 22.60 22.70 21.60 2,300 0 0.1
#107 07/12/2023
22.60
-0.80
 10,386,300 23.40 23.50 22.10 5,900 39,800 -0.8
#108 06/12/2023
23.40
0.20
 4,018,100 23.20 23.50 23 100 0 0.0
#109 05/12/2023
23.20
0.20
 5,249,300 23 23.50 22.80 12,500 100 0.3
#110 04/12/2023
23
1.30
 8,241,300 21.70 23.50 21.70 0 7,800 -0.2
#111 01/12/2023
21.70
0.30
 3,969,200 21.40 21.90 21.20 3,200 0 0
#112 30/11/2023
21.40
-0.20
 4,273,300 21.60 21.90 21.30 10,900 57,930 -1.0
#113 29/11/2023
21.60
0.20
 4,612,200 21.40 21.90 21.30 3,400 11,615 -0.2
#114 28/11/2023
21.40
0.50
 4,691,500 20.90 21.50 20.30 4,900 34,900 -0.6
#115 27/11/2023
20.90
-0.60
 2,897,600 21.50 21.60 20.80 8,000 0 0.2
#116 24/11/2023
21.50
1.60
 7,076,700 19.90 21.50 19.90 13,200 6,600 0.1
#117 23/11/2023
19.90
-2.10
 4,877,000 22 22.30 19.90 73,300 14,100 1.2
#118 22/11/2023
22
0.40
 5,865,700 21.60 22 21.50 20,000 3,400 0.4
#119 21/11/2023
21.60
0.20
 4,042,800 21.40 21.80 21.30 0 6,200 -0.1
#120 20/11/2023
21.40
0.80
 5,990,000 20.60 21.70 19.90 20,000 14,125 0.1
#121 17/11/2023
20.60
-0.90
 7,172,300 21.50 21.80 20.50 29,800 0 0.6
#122 16/11/2023
21.50
0.40
 3,059,900 21.10 21.50 20.80 6,700 13,355 -0.1
#123 15/11/2023
21.10
0.20
 5,613,200 20.90 22.20 20.90 5,700 60,300 -1.2
#124 14/11/2023
20.90
0.30
 3,708,700 20.60 21.30 20.50 4,500 135,770 -2.7
#125 13/11/2023
20.60
0.20
 3,757,800 20.40 20.90 19.90 3,300 36,600 -0.7
#126 10/11/2023
20.40
0
 5,805,100 20.40 21.20 20.10 2,500 29,200 -0.6
#127 09/11/2023
20.40
-0.10
 7,049,000 20.50 21.50 20.40 94,100 139,065 -1.0
#128 08/11/2023
20.50
1.80
 6,923,000 18.70 20.50 18.40 91,200 97,290 -0.1
#129 07/11/2023
18.70
0
 4,012,900 18.70 19.20 18.30 61,400 110,570 0
#130 06/11/2023
18.70
0.30
 3,243,200 18.40 18.90 18.40 107,300 75,620 0.6
#131 03/11/2023
18.40
-0.20
 3,481,600 18.60 19 18.10 73,100 149,800 -1.4
#132 02/11/2023
18.60
1.30
 5,496,100 17.30 18.80 17.50 700 58,340 -1.0
#133 01/11/2023
17.30
1.30
 4,452,900 16 17.40 14.40 64,000 2,800 1.0
#134 31/10/2023
16
-1.20
 5,556,800 17.20 17.60 15.80 223,500 7,900 3.5
#135 30/10/2023
17.20
-1.30
 2,456,700 18.50 18.60 17.20 117,900 45,855 1.2
#136 27/10/2023
18.50
0.40
 3,350,400 18.10 18.70 16.60 15,300 38,100 0
#137 26/10/2023
18.10
-1.80
 8,988,800 19.90 19.90 18 44,700 15,200 0.5
#138 25/10/2023
19.90
-0.50
 3,345,300 20.40 20.80 19.80 200 38,000 -0.8
#139 24/10/2023
20.40
0.20
 2,340,400 20.20 20.70 19.90 6,700 100 0.1
#140 23/10/2023
20.20
-0.50
 2,374,400 20.70 20.80 19.80 200 100 0.0
#141 20/10/2023
20.70
0.90
 6,713,000 19.80 20.80 18.70 4,200 1,000 0.1
#142 19/10/2023
19.80
-1
 3,916,500 20.80 21 19.80 31,800 18,580 0.3
#143 18/10/2023
20.80
0.40
 8,501,000 20.40 21.30 19.10 3,500 181,320 -3.7
#144 17/10/2023
20.40
-1.60
 5,027,900 22 22.50 20.40 40,600 0 0.8
#145 16/10/2023
22
-0.90
 4,619,000 22.90 23.20 22 1,000 122,900 -2.7
#146 13/10/2023
22.90
-0.30
 5,737,300 23.20 23.40 22.40 3,500 0 0.1
#147 12/10/2023
23.20
-0.30
 5,387,700 23.50 23.80 22.80 15,100 83,501 -1.6
#148 11/10/2023
23.50
1
 5,719,500 22.50 23.50 22.10 25,100 0 0.6
#149 10/10/2023
22.50
0.10
 7,407,200 22.40 23.70 22.40 40,100 17,600 0.5
#150 09/10/2023
22.40
0.40
 4,521,400 22 22.60 21.70 2,000 21,500 -0.4
#151 06/10/2023
22
1.10
 4,198,400 20.90 22.10 20.60 600 0 0.0
#152 05/10/2023
20.90
-0.80
 4,404,500 21.70 22 20.60 10,000 88,400 -1.7
#153 04/10/2023
21.70
1.10
 4,848,800 20.60 22.50 19.70 150 0 0.0
#154 03/10/2023
20.60
-1.40
 8,090,100 22 22 20 9,700 37,500 -0.6
#155 02/10/2023
22
-0.80
 5,080,500 22.80 22.90 21.90 5,100 30,500 -0.6
#156 29/09/2023
22.80
-0.10
 4,888,800 22.90 23.40 22.20 400 0 0.0
#157 28/09/2023
22.90
0.20
 6,029,700 22.70 23.40 22 22,400 56,900 -0.8
#158 27/09/2023
22.70
2
 6,298,800 20.70 22.70 20.70 500 16,900 -0.4
#159 26/09/2023
20.70
1
 6,427,200 19.70 21.60 19.20 14,100 60,300 -0.9
#160 25/09/2023
19.70
-2.10
 5,782,100 21.80 22.30 19.70 10,600 14,100 -0.1
#161 22/09/2023
21.80
-1.60
 7,573,500 23.40 23.40 21.20 21,500 2,000 0.4
#162 21/09/2023
23.40
-1.10
 5,102,400 24.50 24.60 23.30 1,000 500 0.0
#163 20/09/2023
24.50
0.40
 3,211,400 24.10 25 24.10 800 0 0.0
#164 19/09/2023
24.10
0.60
 3,283,700 23.50 24.10 23 10,000 65,900 0
#165 18/09/2023
23.50
0.10
 3,435,900 23.40 23.80 22.90 100 1,600 -0.0
#166 15/09/2023
23.40
-0.20
 3,514,400 23.60 23.90 22.70 700 0 0
#167 14/09/2023
23.60
0.60
 6,074,500 23 24.30 22.80 400 71,100 -1.7
#168 13/09/2023
23
-0.10
 4,977,400 23.10 23.80 22.40 3,100 2,000 0.0
#169 12/09/2023
23.10
2.10
 6,023,800 21 23.10 20.80 1,000 65,000 -1.4
#170 11/09/2023
21
0
 4,291,600 21 21.60 20.80 24,170 73,200 -1.0
#171 08/09/2023
21
0.10
 2,444,600 20.90 21.20 20.70 3,200 2,600 0.0
#172 07/09/2023
20.90
-0.20
 3,221,300 21.10 21.30 20.70 27,300 67,190 -0.8
#173 06/09/2023
21.10
0.70
 3,969,100 20.40 21.60 20.10 2,400 16,700 -0.3
#174 05/09/2023
20.40
0
 3,653,300 20.40 20.80 20.20 0 111,600 -2.3
#175 31/08/2023
20.40
0.30
 3,495,600 20.10 20.60 20.10 300 32,000 -0.6
#176 30/08/2023
20.10
1
 6,870,500 19.10 20.20 18.90 37,000 16,100 0.4
#177 29/08/2023
19.10
0.30
 3,264,100 18.80 19.20 18.70 1,000 232,100 -4.3
#178 28/08/2023
18.80
0.20
 2,856,300 18.60 18.90 18.50 0 31,400 -0.6
#179 25/08/2023
18.60
0.10
 3,463,900 18.50 18.90 18.30 5,300 0 0
#180 24/08/2023
18.50
0.50
 2,912,300 18 18.50 17.80 10,300 20,300 -0.2
#181 23/08/2023
18
-0.10
 1,701,500 18.10 18.60 17.90 31,600 500 0.6
#182 22/08/2023
18.10
0.70
 4,134,000 17.40 18.40 16.50 3,000 23,600 -0.4
#183 21/08/2023
17.40
0.30
 3,431,200 17.10 17.80 16.50 12,800 46,742 -0.6
#184 18/08/2023
17.10
-1.90
 5,991,500 19 19.10 17.10 1,200 5,500 -0.1
#185 17/08/2023
19
0.10
 4,349,100 18.90 19.50 18.90 3,000 19,800 -0.3
#186 16/08/2023
18.90
0
 2,008,000 18.90 19 18.60 8,500 300 0.2
#187 15/08/2023
18.90
-0.20
 1,902,800 19.10 19.30 18.80 4,200 15,200 -0.2
#188 14/08/2023
19.10
0.80
 4,519,800 18.30 19.60 18.30 6,100 58 0.1
#189 11/08/2023
18.30
0.20
 2,006,100 18.10 18.30 17.70 10,000 0 0.2
#190 10/08/2023
18.10
-0.47
 2,878,600 18.57 18.90 18 0 1 -0.0
#191 09/08/2023
18.57
-0.36
 4,883,400 18.93 19.11 18.48 12,200 0 0.3
#192 08/08/2023
18.93
0
 4,053,400 18.93 19.29 18.84 2,500 49,400 -1.0
#193 07/08/2023
18.93
0.45
 3,763,100 18.48 19.20 18.57 8,400 27,800 -0.4
#194 04/08/2023
18.48
0.36
 2,340,800 18.13 18.57 18.13 25 0 0.0
#195 03/08/2023
18.13
-0.45
 2,756,400 18.57 18.66 18.13 10 5,110 -0.1
#196 02/08/2023
18.57
0.27
 2,533,700 18.30 18.66 18.21 7,400 0 0.2
#197 01/08/2023
18.30
-0.63
 3,717,800 18.93 19.02 18.30 24 0 0.0
#198 31/07/2023
18.93
0.09
 2,644,700 18.84 19.20 18.66 5,200 8,700 -0.1
#199 28/07/2023
18.84
0.45
 5,179,400 18.39 18.93 18.30 0 16,200 -0.3
#200 27/07/2023
18.39
0.27
 5,009,500 18.13 18.57 18.04 3,300 400 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc