CTCP Chứng khoán MB (mbs)

26.10
0
(0%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
34.65
 21,663,000 36.90 38.25 34.47 261,000 318,200 -2.5
04/09/2025
36.27
 15,016,000 36.54 36.99 36.00 759,300 44,300 28.9
03/09/2025
36.54
 7,817,200 37.80 37.89 36.36 14,000 43,800 -1.2
29/08/2025
37.53
 8,632,800 36.81 39.60 36.54 44,900 431,500 -16.4
28/08/2025
36.72
 6,945,700 36.99 37.44 36.36 323,700 685,375 0
27/08/2025
36.99
 8,140,100 38.07 38.70 36.99 74,300 1,145,200 -44.9
26/08/2025
37.80
 8,278,500 34.65 37.98 33.75 133,900 993,700 -34.4
25/08/2025
34.65
 7,491,700 34.20 36.00 34.20 530,700 954,900 -16.7
22/08/2025
34.29
 9,934,100 36.90 37.35 33.93 875,500 1,235,400 -14.6
21/08/2025
36.63
 5,600,000 36.81 38.61 36.54 298,300 278,900 0.6
20/08/2025
36.81
 13,168,200 39.06 39.06 34.56 484,400 721,400 -10.7
19/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
19/08/2025
38.34
 6,855,200 40.50 41.31 38.07 115,800 1,269,400 -49.7
18/08/2025
38.61
 7,607,400 38.61 39.22 37.20 1,432,200 696,800 31.6
15/08/2025
38.61
 12,201,200 39.13 41.14 36.33 1,730,500 459,200 55.4
14/08/2025
38.61
 11,727,700 36.77 38.61 35.37 678,000 554,700 5.0
13/08/2025
35.10
 18,270,300 31.95 35.10 31.95 1,745,500 587,900 42.7
12/08/2025
31.95
 5,400,600 32.13 32.39 31.43 445,100 152,600 10.7
11/08/2025
31.95
 7,336,400 31.78 32.39 31.16 425,300 93,000 12.0
08/08/2025
31.60
 11,076,100 32.39 33.18 31.25 284,100 1,382,400 -40.4
07/08/2025
32.22
 5,554,900 32.13 32.57 31.51 192,500 459,100 -9.8
06/08/2025
31.86
 5,171,400 31.51 32.04 31.25 32,000 441,000 -14.8
05/08/2025
31.51
 14,027,500 31.69 33.27 29.76 1,091,700 947,600 3.7
04/08/2025
31.43
 6,020,400 30.81 31.60 29.06 521,900 411,900 3.4
01/08/2025
30.81
 10,249,700 31.95 32.57 30.64 426,800 876,800 -16.2
31/07/2025
31.86
 8,270,800 31.95 32.74 30.90 256,100 874,200 -22.8
30/07/2025
31.95
 11,221,200 29.41 32.22 29.33 695,200 393,400 10.3
29/07/2025
29.59
 18,370,400 31.69 29.59 29.33 997,000 3,400 34.2
28/07/2025
30.81
 10,926,200 28.01 30.81 28.01 1,338,800 35,200 45.1
25/07/2025
28.01
 13,823,400 26.44 28.01 26.17 390,800 150,200 7.3
24/07/2025
26.26
 5,770,100 26.52 26.26 25.91 221,500 31,800 5.7
23/07/2025
26.44
 10,446,300 26.44 27.49 26.26 35,500 798,500 -23.4
22/07/2025
26.44
 7,657,200 25.91 26.61 25.56 149,700 3,000 4.4
21/07/2025
25.91
 5,581,500 26.35 26.96 25.82 1,200 360,800 -10.7
18/07/2025
26.35
 13,408,400 25.74 26.35 25.56 750,000 58,000 20.7
17/07/2025
25.56
 7,104,000 25.56 25.56 25.39 500 2,600 -0.1
16/07/2025
25.56
 7,035,900 25.47 25.91 25.21 100 258,600 -7.5
15/07/2025
25.47
 11,334,000 25.91 25.47 25.39 58,700 2,900 1.7
14/07/2025
25.82
 8,368,700 25.74 25.82 25.12 5,400 365,000 -10.6
11/07/2025
25.65
 12,948,200 24.86 26.26 24.60 260,100 350,400 -2.5
10/07/2025
24.86
 5,970,000 25.30 24.86 24.77 0 0 0
09/07/2025
25.21
 13,016,900 24.69 25.21 24.69 163,300 608,300 -12.8
08/07/2025
24.69
 6,862,600 24.51 24.69 24.34 1,100 297,100 -8.4
07/07/2025
24.51
 6,743,100 24.07 24.69 23.99 367,000 60,800 8.5
04/07/2025
23.99
 3,838,400 23.90 23.99 23.81 164,300 217,200 -1.5
03/07/2025
23.90
 8,309,500 23.99 23.90 23.72 413,400 357,600 1.5
02/07/2025
24.07
 7,870,800 23.46 24.69 23.29 59,600 451,100 -10.5
01/07/2025
23.37
 3,017,900 23.64 23.37 23.37 4,200 562,700 -15.0
30/06/2025
23.64
 3,272,500 23.64 23.99 23.55 138,300 701,300 -15.2
27/06/2025
23.64
 2,699,600 23.64 23.81 23.37 300,600 170,200 3.5
26/06/2025
23.64
 3,045,400 23.64 23.72 23.29 314,500 611,900 -8.0
25/06/2025
23.72
 3,912,100 23.90 23.99 23.64 310,100 919,600 -16.6
24/06/2025
23.90
 6,513,600 23.55 24.25 23.46 425,000 956,100 -14.4
23/06/2025
23.37
 2,397,800 23.55 23.55 23.11 12,100 0 0.3
20/06/2025
23.55
 1,940,800 23.55 23.55 23.46 119,600 20,800 2.7
19/06/2025
23.55
 1,523,500 23.64 23.55 23.37 0 800 -0.0
18/06/2025
23.64
 2,278,900 23.37 23.81 23.37 30,000 0 0.8
17/06/2025
23.64
 2,521,500 23.72 23.90 23.46 100 0 0.0
16/06/2025
23.72
 2,246,500 22.85 23.72 21.89 136,800 0 3.6
13/06/2025
23.11
 6,782,000 23.81 23.81 22.85 1,400 594,300 -15.7
12/06/2025
23.64
 2,486,600 23.37 23.64 23.37 0 169,500 -4.6
11/06/2025
23.37
 1,626,400 23.11 23.37 22.85 11,000 262,600 -6.7
10/06/2025
23.37
 2,867,000 23.11 23.37 23.11 25,000 291,600 -7.2
09/06/2025
23.37
 3,867,700 23.81 23.81 23.29 52,900 257,300 -5.5
06/06/2025
23.72
 7,721,200 24.77 23.72 23.72 16,400 1,122,500 -30.5
05/06/2025
24.60
 4,302,600 24.86 24.95 24.51 454,300 1,500 12.8
04/06/2025
24.77
 3,332,700 25.12 25.12 24.69 63,000 1,700 1.7
03/06/2025
24.95
 14,634,700 23.99 25.30 23.81 1,793,700 13,000 50.2
02/06/2025
23.72
 2,533,600 23.20 23.64 23.11 20,800 0 0.6
30/05/2025
23.37
 4,339,800 23.64 24.16 23.29 600 198,600 -5.3
29/05/2025
23.46
 2,779,000 23.72 23.90 23.37 1,300 213,000 -5.7
28/05/2025
23.64
 4,700,000 23.72 24.16 23.64 100 217,700 -5.9
27/05/2025
23.64
 4,492,600 21.27 23.64 21.27 0 599,900 -16.1
26/05/2025
23.55
 3,623,500 23.11 23.55 22.67 1,500 27,000 -0.7
23/05/2025
23.11
 3,731,400 23.46 23.11 23.11 1,400 40,000 -1.0
22/05/2025
23.55
 5,784,700 23.90 24.07 23.37 5,300 9,400 -0.1
21/05/2025
23.72
 3,609,600 24.07 23.72 23.55 100 700 -0.0
20/05/2025
24.07
 3,633,900 23.81 24.07 23.72 1,000 0 0.0
19/05/2025
23.90
 3,296,000 24.34 24.34 23.64 506,800 0 13.8
16/05/2025
24.07
 4,861,600 24.34 24.69 23.99 5,100 0 0.1
15/05/2025
24.34
 4,589,500 24.16 24.34 24.16 200 0 0
14/05/2025
24.16
 7,034,500 23.72 24.16 23.46 300 0 0
13/05/2025
23.72
 4,457,200 23.64 24.16 23.55 35,800 54,700 0
12/05/2025
23.46
 2,793,200 23.37 23.55 23.11 200 0 0
09/05/2025
23.29
 2,057,100 23.64 23.72 23.20 200 21,100 0
08/05/2025
23.55
 3,569,600 23.29 23.72 23.11 55,000 2,000 0
07/05/2025
23.11
 2,424,500 23.46 23.46 23.02 0 55,100 0
06/05/2025
23.46
 3,462,200 23.64 24.07 23.37 100 150,600 0
05/05/2025
23.55
 2,157,900 23.46 23.90 23.29 100 16,100 0
29/04/2025
23.46
 2,151,700 23.64 23.72 23.37 55,300 397,400 -9.2
28/04/2025
23.64
 2,150,700 23.29 23.72 23.20 27,900 43,400 -0.4
25/04/2025
23.29
 3,053,700 23.37 23.55 23.20 199,200 224,900 -0.7
24/04/2025
23.29
 3,552,400 23.46 23.64 22.85 302,800 21,600 7.5
23/04/2025
23.29
 3,535,200 22.76 23.64 22.76 0 181,900 -4.8
22/04/2025
22.76
 9,018,300 23.02 23.37 20.75 353,200 0 8.6
21/04/2025
23.02
 4,356,200 23.72 23.81 22.94 19,900 56,200 -1.0
18/04/2025
23.64
 8,047,300 23.46 24.42 23.46 202,600 627,400 -11.6
17/04/2025
23.46
 2,217,700 23.29 23.46 22.94 7,700 109,800 -2.7
16/04/2025
23.29
 4,674,800 23.20 23.90 23.02 32,900 175,700 -3.9
15/04/2025
23.20
 4,850,300 23.55 23.81 22.67 400,000 15,800 10.1
14/04/2025
23.81
 6,524,600 23.37 23.81 22.85 348,400 596,600 -6.5

Chính sách bảo mật | Điều khoản sử dụng |