CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2018
3.86
 124,206 3.96 3.98 3.84 0 0 0
23/07/2018
3.96
 264,902 4.05 4.08 3.93 0 0 0
20/07/2018
4.05
 525,580 3.89 4.15 3.89 0 0 0
19/07/2018
3.89
 91,875 3.91 4.05 3.84 0 0 0
18/07/2018
3.91
 305,218 3.67 3.91 3.67 0 0 0
17/07/2018
3.67
 73,384 3.67 3.67 3.58 0 0 0
16/07/2018
3.67
 37,300 3.67 3.70 3.62 0 0 0
13/07/2018
3.67
 86,840 3.62 3.70 3.58 0 0 0
12/07/2018
3.62
 63,200 3.62 3.62 3.53 0 0 0
11/07/2018
3.62
 186,030 3.72 3.72 3.48 100 0 0.0
10/07/2018
3.72
 116,706 3.70 3.72 3.58 0 0 0
09/07/2018
3.70
 92,110 3.77 3.79 3.65 0 0 0
06/07/2018
3.77
 363,420 3.48 3.77 3.34 0 0 0
05/07/2018
3.48
 265,143 3.70 3.70 3.36 0 0 0
04/07/2018
3.70
 138,000 3.46 3.70 3.36 0 0 0
03/07/2018
3.46
 395,710 3.58 3.60 3.34 0 0 0
02/07/2018
3.58
 213,910 3.62 3.62 3.46 0 0 0
29/06/2018
3.62
 173,370 3.70 3.70 3.55 0 0 0
28/06/2018
3.70
 216,310 3.72 3.72 3.53 0 0 0
27/06/2018
3.72
 191,337 3.74 3.74 3.62 0 0 0
26/06/2018
3.74
 303,300 3.77 3.77 3.58 0 0 0
25/06/2018
3.77
 162,700 3.70 3.77 3.67 0 0 0
22/06/2018
3.70
 123,600 3.70 3.70 3.62 0 0 0
21/06/2018
3.70
 327,424 3.58 3.72 3.55 0 0 0
20/06/2018
3.58
 226,658 3.46 3.58 3.41 0 0 0
19/06/2018
3.46
 660,803 3.70 3.70 3.34 0 900 -0.0
18/06/2018
3.70
 236,115 3.96 3.98 3.70 0 0 0
15/06/2018
3.96
 81,515 3.98 4.03 3.91 0 0 0
14/06/2018
3.98
 231,080 3.98 4.03 3.93 0 0 0
13/06/2018
3.98
 85,795 3.96 4.01 3.93 0 0 0
12/06/2018
3.96
 335,666 4.13 4.13 3.91 0 0 0
11/06/2018
4.13
 339,989 4.15 4.17 4.03 0 0 0
08/06/2018
4.15
 171,660 4.15 4.15 4.05 0 0 0
07/06/2018
4.15
 480,875 4.13 4.24 4.05 0 37,900 -0.7
06/06/2018
4.13
 299,771 3.93 4.13 3.89 0 0 0
05/06/2018
3.93
 295,410 3.82 3.93 3.79 0 0 0
04/06/2018
3.82
 212,450 3.82 3.89 3.72 0 0 0
01/06/2018
3.82
 218,772 3.79 3.89 3.77 0 0 0
31/05/2018
3.79
 138,812 3.60 3.79 3.60 0 0 0
30/05/2018
3.60
 217,030 3.72 3.72 3.58 0 0 0
29/05/2018
3.72
 266,309 3.43 3.77 3.41 0 0 0
28/05/2018
3.43
 618,031 3.82 3.82 3.43 0 0 0
25/05/2018
3.82
 97,910 3.93 3.93 3.82 0 0 0
24/05/2018
3.93
 68,973 3.93 3.96 3.82 0 0 0
23/05/2018
3.93
 136,920 3.91 3.93 3.79 0 0 0
22/05/2018
3.91
 350,400 3.98 4.01 3.70 0 0 0
21/05/2018
3.98
 166,968 3.98 4.08 3.98 0 0 0
18/05/2018
3.98
 161,972 3.98 4.03 3.89 0 0 0
17/05/2018
3.98
 118,800 3.98 4.05 3.96 0 0 0
16/05/2018
3.98
 151,800 4.05 4.08 3.98 0 0 0
15/05/2018
4.05
 214,557 4.05 4.13 4.03 0 0 0
14/05/2018
4.05
 206,400 4.10 4.13 4.05 0 0 0
11/05/2018
4.10
 153,260 4.05 4.13 3.98 0 0 0
10/05/2018
4.05
 274,200 4.32 4.32 4.05 0 0 0
09/05/2018
4.32
 302,600 4.34 4.34 4.20 0 0 0
08/05/2018
4.34
 210,247 4.36 4.36 4.24 0 0 0
07/05/2018
4.36
 373,418 4.05 4.36 4.05 0 0 0
04/05/2018
4.05
 450,400 4.01 4.15 3.98 0 0 0
03/05/2018
4.01
 282,589 3.96 4.01 3.84 0 10,000 -0.2
02/05/2018
3.96
 177,055 4.17 4.20 3.93 0 0 0
27/04/2018
4.17
 362,280 3.96 4.20 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |