Tổng Công ty May Nhà Bè - CTCP (mnb)

24.60
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) 		-3.70 -13.07% 2,700 0 0
24
28.30
24.60
2 tháng
(2025-11-28) 		-0.40 -1.60% 8,300 0 0
24
29.20
24.60
3 tháng
(2025-10-29) 		-2.70 -9.89% 9,100 -100 -0.0
24
29.20
24.60
6 tháng
(2025-07-31) 		-3.38 -12.09% 1,037,800 -3,600 -0.1
24
32.98
24.60
12 tháng
(2025-02-03) 		-3.01 -10.89% 1,118,325 -4,800 -0.2
23.08
33.92
24.60
24 tháng
(2024-02-07) 		4.36 21.54% 1,187,557 -22,400 -0.7
18.49
33.92
24.60
36 tháng
(2023-02-13) 		5.82 31% 1,221,950 -22,400 -0.7
18.32
33.92
24.60
60 tháng
(2021-02-22) 		-4.53 -15.56% 1,716,737 200 0.0
14.21
33.92
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
27.80
 2,500 27 27.80 27 0 0 0
04/09/2025
25
 72,400 27.10 27.20 25 0 0 0
03/09/2025
27
 70,200 29 29 27 0 0 0
29/08/2025
27.90
 400 27.90 27.90 27.90 0 0 0
28/08/2025
27
 2,700 27.90 27.90 27 0 0 0
27/08/2025
27.90
 0 27.90 27.90 27.90 0 0 0
26/08/2025
28
 1,400 28 28 27 0 0 0
25/08/2025
28
 900 28 28 28 0 0 0
22/08/2025
26
 2,600 28 29 26 0 0 0
21/08/2025
27
 784,500 26.80 27 26.80 0 0 0
20/08/2025
27.50
 1,700 26.50 27.50 26.50 0 0 0
19/08/2025
26.30
 5,900 29.60 29.60 25.50 0 0 0
18/08/2025
28.90
 1,700 28.60 28.90 28.60 0 0 0
15/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
15/08/2025
32.50
 100 32.50 32.50 32.50 0 0 0
14/08/2025
32.60
 38,100 32.98 32.98 32.41 0 3,400 -0.1
13/08/2025
32.51
 2,700 32.51 32.51 32.32 0 0 0
12/08/2025
31.94
 1,100 32.13 32.13 31.94 0 0 0
11/08/2025
32.98
 2,400 29.02 33.26 29.02 0 100 -0.0
08/08/2025
28.93
 800 28.74 28.93 28.74 0 0 0
07/08/2025
29.21
 2,700 30.15 30.15 27.79 0 0 0
06/08/2025
28.27
 300 27.98 28.27 27.98 0 0 0
05/08/2025
28.27
 2,400 27.04 28.27 27.04 0 0 0
04/08/2025
28.27
 3,900 28.27 28.27 28.17 0 0 0
01/08/2025
28.08
 2,300 28.08 28.08 27.98 0 0 0
31/07/2025
27.98
 400 28.08 28.08 27.98 0 0 0
30/07/2025
27.98
 500 28.27 28.27 27.98 0 0 0
29/07/2025
27.23
 6,600 27.14 27.32 27.14 0 0 0
28/07/2025
27.14
 300 27.14 27.14 27.14 0 0 0
25/07/2025
27.32
 1,800 27.32 27.32 27.32 0 1,200 -0.0
24/07/2025
27.32
 400 27.32 27.32 27.32 0 0 0
23/07/2025
27.51
 2,100 27.79 27.79 27.51 0 0 0
22/07/2025
27.14
 2,400 27.14 27.14 27.14 0 0 0
21/07/2025
26.95
 0 26.95 26.95 26.95 0 0 0
18/07/2025
26.85
 3,200 27.61 27.61 26.38 0 0 0
17/07/2025
26.48
 0 26.48 26.48 26.48 0 0 0
16/07/2025
26.48
 0 26.48 26.48 26.48 0 0 0
15/07/2025
26.38
 1,300 27.51 27.51 26.38 0 0 0
14/07/2025
27.51
 100 27.51 27.51 27.51 0 0 0
11/07/2025
26.66
 0 26.66 26.66 26.66 0 0 0
10/07/2025
26.66
 0 26.66 26.66 26.66 0 0 0
09/07/2025
26.66
 0 26.66 26.66 26.66 0 0 0
08/07/2025
26.66
 0 26.66 26.66 26.66 0 0 0
07/07/2025
26.66
 0 26.66 26.66 26.66 0 0 0
04/07/2025
26.66
 0 26.66 26.66 26.66 0 0 0
03/07/2025
26.85
 1,200 26.29 26.85 26.29 0 0 0
02/07/2025
25.35
 0 25.35 25.35 25.35 0 0 0
01/07/2025
25.44
 900 25.35 25.44 25.35 0 0 0
30/06/2025
25.44
 800 25.44 25.44 25.44 0 0 0
27/06/2025
26.29
 500 26.29 26.29 26.29 0 0 0
26/06/2025
26.38
 100 26.38 26.38 26.38 0 0 0
25/06/2025
24.12
 0 24.12 24.12 24.12 0 0 0
24/06/2025
24.12
 4,500 24.50 24.50 23.93 0 0 0
23/06/2025
27.32
 0 27.32 27.32 27.32 0 0 0
20/06/2025
27.32
 0 27.32 27.32 27.32 0 0 0
19/06/2025
27.32
 2,700 27.23 27.32 27.23 0 0 0
18/06/2025
25.06
 200 25.06 25.06 25.06 0 0 0
17/06/2025
25.06
 1,000 27.32 27.32 24.50 0 0 0
16/06/2025
27.32
 5,900 27.32 27.32 27.32 0 0 0
13/06/2025
32.13
 100 32.13 32.13 32.13 0 0 0
12/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
11/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
10/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
09/06/2025
27.98
 100 27.98 27.98 27.98 0 0 0
06/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
05/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
04/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
03/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
02/06/2025
27.98
 0 27.98 27.98 27.98 0 0 0
30/05/2025
27.98
 0 27.98 27.98 27.98 0 0 0
29/05/2025
27.98
 100 27.98 27.98 27.98 0 0 0
28/05/2025
27.32
 0 27.32 27.32 27.32 0 0 0
27/05/2025
27.32
 0 27.32 27.32 27.32 0 0 0
26/05/2025
27.32
 0 27.32 27.32 27.32 0 0 0
23/05/2025
24.21
 0 24.21 24.21 24.21 0 0 0
22/05/2025
24.40
 1,300 24.21 24.40 24.21 0 0 0
21/05/2025
24.31
 100 24.31 24.31 24.31 0 0 0
20/05/2025
26.85
 0 26.85 26.85 26.85 0 0 0
19/05/2025
26.85
 100 26.85 26.85 26.85 0 0 0
16/05/2025
24.12
 100 24.12 24.12 24.12 0 0 0
15/05/2025
28.27
 0 28.27 28.27 28.27 0 0 0
14/05/2025
28.27
 100 28.27 28.27 28.27 0 0 0
13/05/2025
26.85
 3,900 26.85 26.85 26.85 0 0 0
12/05/2025
23.08
 3,700 27.04 27.89 23.08 0 0 0
09/05/2025
27.32
 300 26.85 27.32 26.85 0 0 0
08/05/2025
28.17
 0 28.17 28.17 28.17 0 0 0
07/05/2025
28.17
 0 28.17 28.17 28.17 0 0 0
06/05/2025
28.17
 0 28.17 28.17 28.17 0 0 0
05/05/2025
28.17
 0 28.17 28.17 28.17 0 0 0
29/04/2025
28.17
 0 28.17 28.17 28.17 0 0 0
28/04/2025
28.17
 0 28.17 28.17 28.17 0 0 0
25/04/2025
29.77
 500 27.79 29.77 27.79 0 0 0
24/04/2025
30.06
 0 30.06 30.06 30.06 0 0 0
23/04/2025
30.06
 0 30.06 30.06 30.06 0 0 0
22/04/2025
30.06
 100 30.06 30.06 30.06 0 0 0
21/04/2025
30.24
 0 30.24 30.24 30.24 0 0 0
18/04/2025
30.24
 0 30.24 30.24 30.24 0 0 0
17/04/2025
30.24
 0 30.24 30.24 30.24 0 0 0
16/04/2025
30.24
 0 30.24 30.24 30.24 0 0 0
15/04/2025
30.24
 0 30.24 30.24 30.24 0 0 0
14/04/2025
30.24
 0 30.24 30.24 30.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |