CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
22.48
 10,578,400 23.04 23.52 22.24 304,400 1,431,700 -31.7
12/01/2026
22.96
 14,339,200 21.03 23.04 20.95 73,600 877,400 -21.2
09/01/2026
21.03
 4,767,500 21.03 21.51 20.95 308,000 1,002,300 -18.1
08/01/2026
21.03
 5,835,200 20.87 21.43 20.87 135,100 856,000 -18.6
07/01/2026
20.87
 3,724,000 20.71 21.11 20.55 369,000 637,400 -6.6
06/01/2026
20.63
 4,247,500 19.43 20.95 19.27 77,600 1,005,000 -23.9
05/01/2026
20.15
 4,694,400 20.87 20.95 19.67 21,400 105,100 -2.2
31/12/2025
20.87
 1,398,500 20.87 21.11 20.79 200 333,500 -8.7
30/12/2025
20.95
 1,247,200 21.03 21.19 20.87 200 333,500 -8.7
29/12/2025
21.03
 2,032,700 21.03 21.27 20.87 248,800 364,300 -3.0
26/12/2025
21.03
 3,951,700 21.19 21.35 20.47 232,800 1,330,200 -28.5
25/12/2025
21.19
 3,113,300 21.51 21.83 21.19 20,500 992,300 -25.8
24/12/2025
21.51
 2,931,700 21.27 21.67 21.03 206,400 636,200 -11.4
23/12/2025
21.27
 3,024,900 21.51 21.75 21.27 800 401,000 -10.7
22/12/2025
21.51
 3,519,200 21.19 21.67 21.19 77,800 799,000 -19.2
19/12/2025
21.19
 2,368,700 20.95 21.27 20.87 182,100 548,100 -9.5
18/12/2025
20.95
 3,767,300 21.35 21.35 20.71 199,400 1,555,100 -35.4
17/12/2025
21.35
 1,874,100 21.99 21.99 21.35 4,300 792,100 -21.1
16/12/2025
21.91
 5,149,700 21.19 22.40 20.31 246,100 1,168,100 -23.6
15/12/2025
21.19
 2,955,400 21.19 21.59 20.87 53,500 1,136,600 -28.5
12/12/2025
21.11
 4,257,800 20.95 22.72 20.95 131,900 659,700 -14.6
11/12/2025
22.40
 1,073,600 22.48 22.72 22.40 1,900 234,100 -6.5
10/12/2025
22.40
 1,871,800 22.56 22.72 22.32 10,500 465,200 -12.7
09/12/2025
22.48
 4,944,000 22.88 22.88 21.91 57,300 1,080,200 -28.5
08/12/2025
22.80
 2,027,900 23.12 23.36 22.72 3,000 314,400 -8.9
05/12/2025
23.12
 3,001,400 23.68 23.76 23.04 28,800 1,030,500 -29.0
04/12/2025
23.60
 3,834,600 23.20 23.76 23.20 8,000 938,600 -27.2
03/12/2025
23.20
 1,997,700 22.88 23.36 22.24 49,000 416,800 -10.5
02/12/2025
22.88
 3,234,600 22.88 23.12 22.24 21,300 718,700 -19.6
01/12/2025
22.72
 1,359,400 22.88 23.20 22.72 1,500 373,600 -10.6
28/11/2025
22.88
 2,134,800 23.28 23.44 22.88 102,500 240,000 -4.0
27/11/2025
23.28
 1,337,200 23.76 23.84 23.28 18,100 37,500 -0.6
26/11/2025
23.60
 2,189,700 22.80 23.92 22.72 13,700 95,400 -2.4
25/11/2025
22.80
 3,421,400 23.60 23.68 22.72 51,300 368,500 -9.2
24/11/2025
23.60
 1,245,900 23.52 23.76 23.44 102,300 33,800 2.0
21/11/2025
23.44
 2,209,800 23.76 23.76 23.28 127,800 0 3.7
20/11/2025
23.68
 1,665,000 23.84 24.00 23.44 5,100 25,100 -0.6
19/11/2025
23.84
 4,191,600 24.32 24.48 23.12 287,600 77,900 6.1
18/11/2025
24.48
 3,627,200 24.48 25.04 24.32 10,500 200 0.3
17/11/2025
24.48
 3,321,300 24.16 24.64 24.08 9,100 0 0.3
14/11/2025
24.16
 3,376,300 23.76 24.24 23.60 97,800 76,000 0.6
13/11/2025
23.76
 2,121,400 24.08 24.24 23.76 300 93,800 -2.8
12/11/2025
24.16
 3,928,800 23.84 24.24 23.84 0 259,400 -7.8
11/11/2025
23.84
 2,661,700 23.12 23.84 23.04 41,200 5,900 1.0
10/11/2025
23.20
 2,841,600 22.96 23.92 22.80 121,900 263,600 -4.1
07/11/2025
22.88
 3,301,400 23.84 24.00 22.48 266,100 146,500 3.3
06/11/2025
23.84
 3,021,400 23.76 24.16 23.44 1,100 63,100 -1.9
05/11/2025
23.76
 2,340,400 24.48 24.48 23.76 1,100 56,000 -1.7
04/11/2025
24.40
 7,416,700 22.48 24.56 22.24 236,800 191,900 1.4
03/11/2025
22.48
 4,103,000 23.36 23.52 22.48 69,700 106,600 -1.1
31/10/2025
23.36
 2,605,300 23.84 23.84 23.12 207,400 241,300 -1.0
30/10/2025
23.44
 3,913,200 24.00 24.16 23.28 39,000 199,600 -4.8
29/10/2025
24.00
 2,794,500 24.16 24.80 23.92 0 291,300 -8.8
28/10/2025
24.16
 3,810,800 23.52 24.24 23.36 92,000 72,800 0.5
27/10/2025
23.52
 5,080,500 23.44 24.72 23.12 148,500 335,500 -5.5
24/10/2025
23.36
 4,178,900 23.12 23.52 22.64 318,600 465,400 -4.2
23/10/2025
23.12
 3,832,500 23.92 24.08 22.72 37,700 619,900 -17.1
22/10/2025
23.92
 4,147,700 23.68 24.08 22.96 315,900 139,600 5.1
21/10/2025
23.68
 9,085,500 23.92 24.64 21.75 496,600 140,700 10.4
20/10/2025
23.92
 11,201,100 26.57 26.89 23.92 826,700 62,500 23.0
17/10/2025
26.57
 6,516,100 27.13 27.61 26.57 64,900 232,500 -5.7
16/10/2025
27.05
 5,919,400 27.29 27.61 26.97 5,000 95,500 -3.1
15/10/2025
27.29
 6,434,500 27.69 27.85 27.13 38,800 424,000 -13.2
14/10/2025
27.69
 12,150,100 27.93 28.82 27.61 285,900 362,900 -2.7
13/10/2025
27.85
 6,974,400 27.85 28.02 27.13 17,900 117,900 -3.4
10/10/2025
28.02
 6,659,200 28.02 28.34 27.77 27,800 73,400 -1.6
09/10/2025
27.77
 4,337,000 28.10 28.66 27.53 0 0 0
08/10/2025
28.10
 9,683,200 28.82 29.46 27.45 38,500 22,400 0.5
07/10/2025
28.02
 6,261,800 28.90 29.06 28.02 46,600 161,900 -4.1
06/10/2025
28.58
 11,836,700 26.33 28.66 26.17 268,900 410,900 -5.1
03/10/2025
26.25
 4,216,600 26.81 26.81 26.01 28,300 271,800 -8.0
02/10/2025
26.81
 5,321,700 27.69 27.77 26.65 34,200 60,700 -0.9
01/10/2025
27.69
 3,293,100 27.45 27.77 27.37 0 15,300 -0.5
30/09/2025
27.45
 9,459,300 26.33 27.53 25.93 800,900 53,000 25.1
29/09/2025
26.33
 3,021,000 26.09 26.49 25.85 61,900 29,700 1.0
26/09/2025
26.09
 3,668,500 26.89 26.89 26.09 38,300 175,700 -4.5
25/09/2025
26.89
 5,393,100 26.49 26.89 26.25 247,600 266,400 -0.6
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12)
24/09/2025
26.25
 4,184,700 27.05 27.13 25.13 35,400 287,100 -8.0
23/09/2025
24.85
 5,576,400 25.07 25.50 24.85 187,800 822,200 -22.1
22/09/2025
25.07
 6,809,600 26.08 26.08 24.92 109,400 1,066,700 -33.8
19/09/2025
25.86
 3,744,100 25.86 26.15 25.64 138,500 317,500 -6.5
18/09/2025
25.79
 5,598,800 25.93 26.22 25.43 7,600 192,900 -6.7
17/09/2025
25.86
 6,212,100 26.44 26.51 25.86 84,500 32,400 1.9
16/09/2025
26.44
 10,128,000 26.80 27.45 26.29 93,800 1,026,100 -34.9
15/09/2025
26.73
 10,942,400 25.79 26.94 25.72 177,300 705,100 -19.4
12/09/2025
25.72
 16,641,600 26.08 26.51 25.57 702,400 112,600 20.9
11/09/2025
26.08
 16,781,800 26.80 26.80 24.99 1,045,200 436,200 21.3
10/09/2025
26.37
 12,592,400 27.45 27.67 26.15 408,800 135,700 9.8
09/09/2025
26.87
 8,137,900 26.29 26.94 25.36 184,200 517,900 -12.3
08/09/2025
26.22
 10,934,500 27.81 28.10 26.15 432,000 21,500 15.1
05/09/2025
27.81
 21,663,000 29.62 30.70 27.67 261,000 318,200 -2.5
04/09/2025
29.11
 15,016,000 29.33 29.69 28.89 759,300 44,300 28.9
03/09/2025
29.33
 7,817,200 30.34 30.41 29.18 14,000 43,800 -1.2
29/08/2025
30.12
 8,632,800 29.54 31.78 29.33 44,900 431,500 -16.4
28/08/2025
29.47
 6,945,700 29.69 30.05 29.18 323,700 685,375 0
27/08/2025
29.69
 8,140,100 30.56 31.06 29.69 74,300 1,145,200 -44.9
26/08/2025
30.34
 8,278,500 27.81 30.48 27.09 133,900 993,700 -34.4
25/08/2025
27.81
 7,491,700 27.45 28.89 27.45 530,700 954,900 -16.7
22/08/2025
27.52
 9,934,100 29.62 29.98 27.23 875,500 1,235,400 -14.6
21/08/2025
29.40
 5,600,000 29.54 30.99 29.33 298,300 278,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |