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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |