CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.60 -13% 214,783,600 -1,323,616 0
17.40
22.30
17.80
2 tháng
(2026-05-29) 		-2.50 -12.56% 292,738,400 -1,675,863 0
17.40
22.30
17.80
3 tháng
(2026-04-29) 		-2 -10.31% 361,774,800 -558,626 0
17.40
22.30
17.80
6 tháng
(2026-01-29) 		-3.79 -17.89% 656,462,800 -1,491,921 -5.3
17.40
22.88
17.80
12 tháng
(2025-08-04) 		-7.83 -31.03% 1,396,570,100 -36,981,696 -1,006.5
17.40
30.99
17.80
24 tháng
(2024-08-07) 		-0.34 -1.92% 2,378,259,743 -45,459,786 -1,231.6
15.67
30.99
17.80
36 tháng
(2023-08-14) 		6.20 55.41% 3,455,935,940 -35,781,882 -907.5
9.38
30.99
17.80
60 tháng
(2021-08-23) 		2.78 19.05% 4,452,424,758 -35,076,687 -894.0
4.71
30.99
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2018
3.58
 116,600 3.58 3.60 3.58 0 0 0
11/12/2018
3.58
 97,205 3.60 3.62 3.58 0 0 0
10/12/2018
3.60
 37,180 3.60 3.60 3.58 0 0 0
07/12/2018
3.60
 151,680 3.58 3.65 3.58 0 0 0
06/12/2018
3.58
 73,200 3.60 3.60 3.55 0 0 0
05/12/2018
3.60
 140,250 3.62 3.62 3.58 0 0 0
04/12/2018
3.62
 105,260 3.67 3.70 3.62 0 0 0
03/12/2018
3.67
 250,000 3.51 3.67 3.53 0 0 0
30/11/2018
3.51
 108,075 3.48 3.51 3.46 0 0 0
29/11/2018
3.48
 93,900 3.48 3.55 3.48 0 0 0
28/11/2018
3.48
 97,200 3.53 3.53 3.48 0 0 0
27/11/2018
3.53
 98,660 3.55 3.55 3.48 0 0 0
26/11/2018
3.55
 84,925 3.58 3.60 3.22 5,000 0 0.1
23/11/2018
3.58
 64,200 3.55 3.58 3.51 5,000 0 0.1
22/11/2018
3.55
 124,000 3.55 3.60 3.55 0 0 0
21/11/2018
3.55
 86,200 3.53 3.55 3.51 0 0 0
20/11/2018
3.53
 110,604 3.55 3.58 3.53 0 0 0
19/11/2018
3.55
 134,315 3.55 3.58 3.51 0 80,000 -1.2
16/11/2018
3.55
 139,220 3.48 3.58 3.48 0 0 0
15/11/2018
3.48
 157,200 3.58 3.58 3.48 0 0 0
14/11/2018
3.58
 53,800 3.62 3.62 3.53 0 0 0
13/11/2018
3.62
 105,300 3.62 3.62 3.55 0 0 0
12/11/2018
3.62
 63,403 3.65 3.65 3.58 0 0 0
09/11/2018
3.65
 115,710 3.65 3.72 3.60 0 0 0
08/11/2018
3.65
 84,100 3.67 3.77 3.65 0 0 0
07/11/2018
3.67
 90,900 3.70 3.72 3.62 0 0 0
06/11/2018
3.70
 114,613 3.72 3.74 3.67 0 0 0
05/11/2018
3.72
 64,711 3.72 3.72 3.65 0 0 0
02/11/2018
3.72
 169,000 3.67 3.74 3.62 0 0 0
01/11/2018
3.67
 132,705 3.70 3.72 3.65 0 0 0
31/10/2018
3.70
 332,080 3.58 3.74 3.58 0 0 0
30/10/2018
3.58
 116,163 3.60 3.60 3.55 0 0 0
29/10/2018
3.60
 191,435 3.60 3.67 3.46 0 0 0
26/10/2018
3.60
 250,100 3.65 3.72 3.51 0 0 0
25/10/2018
3.65
 325,968 3.74 3.74 3.48 5,100 0 0.1
24/10/2018
3.74
 92,070 3.82 3.84 3.70 0 0 0
23/10/2018
3.82
 258,530 3.89 3.91 3.70 0 0 0
22/10/2018
3.89
 148,238 4.03 4.05 3.89 0 0 0
19/10/2018
4.03
 58,700 3.96 4.03 3.82 0 0 0
18/10/2018
3.96
 105,220 3.98 4.05 3.96 0 0 0
17/10/2018
3.98
 197,050 4.01 4.10 3.98 0 0 0
16/10/2018
4.01
 81,122 3.91 4.05 3.86 0 0 0
15/10/2018
3.91
 146,946 4.05 4.05 3.82 0 0 0
12/10/2018
4.05
 721,590 3.89 4.05 3.72 0 0 0
11/10/2018
3.89
 693,960 4.24 4.24 3.89 0 400 -0.0
10/10/2018
4.24
 433,751 4.39 4.39 4.22 0 177,900 -3.2
09/10/2018
4.39
 179,225 4.41 4.41 4.34 0 0 0
08/10/2018
4.41
 213,490 4.41 4.41 4.34 0 0 0
05/10/2018
4.41
 746,602 4.58 4.58 4.36 3,000 0 0.1
04/10/2018
4.58
 297,093 4.55 4.58 4.51 0 23 -0.0
03/10/2018
4.55
 329,697 4.55 4.63 4.48 0 0 0
02/10/2018
4.55
 832,881 4.36 4.55 4.34 0 0 0
01/10/2018
4.36
 244,148 4.41 4.41 4.34 0 10,050 -0.2
28/09/2018
4.41
 243,544 4.41 4.44 4.34 0 0 0
27/09/2018
4.41
 360,810 4.41 4.46 4.36 0 0 0
26/09/2018
4.41
 518,410 4.36 4.48 4.36 0 0 0
25/09/2018
4.36
 420,117 4.36 4.41 4.32 0 0 0
24/09/2018
4.36
 301,569 4.39 4.46 4.32 0 0 0
21/09/2018
4.39
 512,330 4.36 4.44 4.24 0 0 0
20/09/2018
4.36
 465,955 4.27 4.41 4.29 38,800 0 0.7
19/09/2018
4.27
 598,537 4.20 4.32 4.17 109,500 0 2.0
18/09/2018
4.20
 372,508 4.20 4.20 4.10 25,300 0 0.4
17/09/2018
4.20
 626,379 4.13 4.24 4.13 0 0 0
14/09/2018
4.13
 1,114,927 3.86 4.22 3.86 89,600 0 1.5
13/09/2018
3.86
 194,278 3.84 3.89 3.82 0 10,000 -0.2
12/09/2018
3.84
 228,820 3.84 3.86 3.79 0 0 0
11/09/2018
3.84
 230,250 3.82 3.86 3.79 0 0 0
10/09/2018
3.82
 242,455 3.89 3.89 3.79 0 0 0
07/09/2018
3.89
 596,810 3.58 3.93 3.62 0 31,000 -0.5
06/09/2018
3.58
 90,450 3.77 3.77 3.58 0 0 0
05/09/2018
3.77
 204,300 3.77 3.79 3.72 0 0 0
04/09/2018
3.77
 146,420 3.84 3.84 3.77 0 0 0
31/08/2018
3.84
 63,037 3.93 3.96 3.84 0 0 0
30/08/2018
3.93
 107,095 3.96 3.98 3.91 0 0 0
29/08/2018
3.96
 409,805 3.96 3.98 3.91 0 0 0
28/08/2018
3.96
 312,130 3.86 3.96 3.86 0 0 0
27/08/2018
3.86
 170,750 3.89 3.91 3.86 0 0 0
24/08/2018
3.89
 134,218 3.89 3.91 3.84 0 0 0
23/08/2018
3.89
 53,120 3.86 3.89 3.84 0 0 0
22/08/2018
3.86
 196,600 3.82 3.96 3.84 0 0 0
21/08/2018
3.82
 45,900 3.79 3.84 3.77 0 0 0
20/08/2018
3.79
 36,340 3.74 3.82 3.74 0 0 0
17/08/2018
3.74
 136,414 3.82 3.91 3.74 0 0 0
16/08/2018
3.82
 94,200 3.86 3.86 3.79 0 0 0
15/08/2018
3.86
 85,810 3.96 3.98 3.86 0 0 0
14/08/2018
3.96
 83,344 4.01 4.03 3.91 0 0 0
13/08/2018
4.01
 289,640 3.93 4.03 3.86 0 0 0
10/08/2018
3.93
 170,302 3.93 3.96 3.82 0 0 0
09/08/2018
3.93
 193,264 3.84 3.98 3.84 0 0 0
08/08/2018
3.84
 193,250 3.86 3.93 3.82 0 19,400 -0.3
07/08/2018
3.86
 21,500 3.89 3.89 3.79 0 0 0
06/08/2018
3.89
 56,575 3.82 3.89 3.82 0 0 0
03/08/2018
3.82
 95,107 3.91 3.96 3.82 0 20,000 -0.3
02/08/2018
3.91
 60,210 3.84 3.91 3.79 0 0 0
01/08/2018
3.84
 69,583 3.93 3.98 3.84 0 0 0
31/07/2018
3.93
 174,650 3.91 4.01 3.89 0 0 0
30/07/2018
3.91
 179,615 3.91 3.96 3.89 0 0 0
27/07/2018
3.91
 279,280 3.82 3.91 3.79 0 0 0
26/07/2018
3.82
 70,773 3.82 3.82 3.72 200 0 0.0
25/07/2018
3.82
 199,840 3.86 3.93 3.79 30,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |