CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-17) 		-0.90 -5.17% 57,684,000 -75,476 0
16.40
18.10
16.40
2 tháng
(2026-07-16) 		-2.70 -14.05% 205,180,200 -1,230,553 0
16.40
19.20
16.40
3 tháng
(2026-06-16) 		-3.26 -16.52% 391,663,200 -1,502,969 0
16.40
21.09
16.40
6 tháng
(2026-03-18) 		-2.02 -10.92% 616,174,800 -1,134,174 15.4
16.40
21.09
16.40
12 tháng
(2025-09-19) 		-7.96 -32.53% 1,208,642,600 -35,553,274 -940.0
16.40
27.02
16.40
24 tháng
(2024-09-24) 		-3.10 -15.83% 2,414,367,522 -44,209,839 -1,187.4
14.82
29.31
16.40
36 tháng
(2023-10-02) 		4.30 35.30% 3,448,810,240 -35,408,515 -892.3
8.87
29.31
16.40
60 tháng
(2021-10-11) 		3.67 28.56% 4,511,173,936 -35,482,888 -893.3
4.45
29.31
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2019
3.27
 48,410 3.31 3.36 3.27 0 0 0
25/01/2019
3.31
 11,455 3.36 3.36 3.31 0 0 0
24/01/2019
3.36
 136,930 3.34 3.36 3.29 0 3,000 -0.0
23/01/2019
3.34
 150,357 3.31 3.34 3.27 0 0 0
22/01/2019
3.31
 49,550 3.36 3.36 3.27 0 0 0
21/01/2019
3.36
 256,900 3.25 3.38 3.16 0 0 0
18/01/2019
3.25
 34,540 3.22 3.25 3.16 0 3,000 -0.0
17/01/2019
3.22
 10,720 3.27 3.27 3.22 0 0 0
16/01/2019
3.27
 71,607 3.27 3.31 3.20 0 0 0
15/01/2019
3.27
 240,050 3.27 3.27 3.22 0 5,000 -0.1
14/01/2019
3.27
 62,500 3.29 3.29 3.22 0 5,000 -0.1
11/01/2019
3.29
 113,450 3.20 3.31 3.16 0 0 0
10/01/2019
3.20
 113,430 3.18 3.20 3.13 0 0 0
09/01/2019
3.18
 52,530 3.16 3.18 3.13 0 0 0
08/01/2019
3.16
 214,537 3.09 3.16 3.04 0 0 0
07/01/2019
3.09
 229,600 3.11 3.13 3.07 0 0 0
04/01/2019
3.11
 87,390 3.11 3.11 3.00 0 0 0
03/01/2019
3.11
 138,900 3.11 3.11 2.98 0 0 0
02/01/2019
3.11
 152,110 3.11 3.11 3.00 0 0 0
28/12/2018
3.11
 214,890 3.11 3.11 3.00 0 0 0
27/12/2018
3.11
 193,860 3.13 3.20 3.07 0 0 0
26/12/2018
3.13
 43,917 3.16 3.16 3.02 0 0 0
25/12/2018
3.16
 202,200 3.20 3.20 3.00 0 0 0
24/12/2018
3.20
 229,420 3.22 3.25 3.20 0 0 0
21/12/2018
3.22
 114,942 3.25 3.25 3.18 0 0 0
20/12/2018
3.25
 103,745 3.25 3.25 3.20 0 0 0
19/12/2018
3.25
 64,140 3.29 3.29 3.22 0 0 0
18/12/2018
3.29
 248,519 3.31 3.31 3.20 0 0 0
17/12/2018
3.31
 110,310 3.36 3.36 3.31 0 0 0
14/12/2018
3.36
 37,012 3.38 3.38 3.36 0 0 0
13/12/2018
3.38
 121,310 3.38 3.41 3.36 0 0 0
12/12/2018
3.38
 116,600 3.38 3.41 3.38 0 0 0
11/12/2018
3.38
 97,205 3.41 3.43 3.38 0 0 0
10/12/2018
3.41
 37,180 3.41 3.41 3.38 0 0 0
07/12/2018
3.41
 151,680 3.38 3.45 3.38 0 0 0
06/12/2018
3.38
 73,200 3.41 3.41 3.36 0 0 0
05/12/2018
3.41
 140,250 3.43 3.43 3.38 0 0 0
04/12/2018
3.43
 105,260 3.47 3.50 3.43 0 0 0
03/12/2018
3.47
 250,000 3.31 3.47 3.34 0 0 0
30/11/2018
3.31
 108,075 3.29 3.31 3.27 0 0 0
29/11/2018
3.29
 93,900 3.29 3.36 3.29 0 0 0
28/11/2018
3.29
 97,200 3.34 3.34 3.29 0 0 0
27/11/2018
3.34
 98,660 3.36 3.36 3.29 0 0 0
26/11/2018
3.36
 84,925 3.38 3.41 3.04 5,000 0 0.1
23/11/2018
3.38
 64,200 3.36 3.38 3.31 5,000 0 0.1
22/11/2018
3.36
 124,000 3.36 3.41 3.36 0 0 0
21/11/2018
3.36
 86,200 3.34 3.36 3.31 0 0 0
20/11/2018
3.34
 110,604 3.36 3.38 3.34 0 0 0
19/11/2018
3.36
 134,315 3.36 3.38 3.31 0 80,000 -1.2
16/11/2018
3.36
 139,220 3.29 3.38 3.29 0 0 0
15/11/2018
3.29
 157,200 3.38 3.38 3.29 0 0 0
14/11/2018
3.38
 53,800 3.43 3.43 3.34 0 0 0
13/11/2018
3.43
 105,300 3.43 3.43 3.36 0 0 0
12/11/2018
3.43
 63,403 3.45 3.45 3.38 0 0 0
09/11/2018
3.45
 115,710 3.45 3.52 3.41 0 0 0
08/11/2018
3.45
 84,100 3.47 3.56 3.45 0 0 0
07/11/2018
3.47
 90,900 3.50 3.52 3.43 0 0 0
06/11/2018
3.50
 114,613 3.52 3.54 3.47 0 0 0
05/11/2018
3.52
 64,711 3.52 3.52 3.45 0 0 0
02/11/2018
3.52
 169,000 3.47 3.54 3.43 0 0 0
01/11/2018
3.47
 132,705 3.50 3.52 3.45 0 0 0
31/10/2018
3.50
 332,080 3.38 3.54 3.38 0 0 0
30/10/2018
3.38
 116,163 3.41 3.41 3.36 0 0 0
29/10/2018
3.41
 191,435 3.41 3.47 3.27 0 0 0
26/10/2018
3.41
 250,100 3.45 3.52 3.31 0 0 0
25/10/2018
3.45
 325,968 3.54 3.54 3.29 5,100 0 0.1
24/10/2018
3.54
 92,070 3.61 3.63 3.50 0 0 0
23/10/2018
3.61
 258,530 3.68 3.70 3.50 0 0 0
22/10/2018
3.68
 148,238 3.81 3.83 3.68 0 0 0
19/10/2018
3.81
 58,700 3.74 3.81 3.61 0 0 0
18/10/2018
3.74
 105,220 3.77 3.83 3.74 0 0 0
17/10/2018
3.77
 197,050 3.79 3.88 3.77 0 0 0
16/10/2018
3.79
 81,122 3.70 3.83 3.65 0 0 0
15/10/2018
3.70
 146,946 3.83 3.83 3.61 0 0 0
12/10/2018
3.83
 721,590 3.68 3.83 3.52 0 0 0
11/10/2018
3.68
 693,960 4.01 4.01 3.68 0 400 -0.0
10/10/2018
4.01
 433,751 4.15 4.15 3.99 0 177,900 -3.2
09/10/2018
4.15
 179,225 4.17 4.17 4.10 0 0 0
08/10/2018
4.17
 213,490 4.17 4.17 4.10 0 0 0
05/10/2018
4.17
 746,602 4.33 4.33 4.13 3,000 0 0.1
04/10/2018
4.33
 297,093 4.31 4.33 4.26 0 23 -0.0
03/10/2018
4.31
 329,697 4.31 4.37 4.24 0 0 0
02/10/2018
4.31
 832,881 4.13 4.31 4.10 0 0 0
01/10/2018
4.13
 244,148 4.17 4.17 4.10 0 10,050 -0.2
28/09/2018
4.17
 243,544 4.17 4.19 4.10 0 0 0
27/09/2018
4.17
 360,810 4.17 4.22 4.13 0 0 0
26/09/2018
4.17
 518,410 4.13 4.24 4.13 0 0 0
25/09/2018
4.13
 420,117 4.13 4.17 4.08 0 0 0
24/09/2018
4.13
 301,569 4.15 4.22 4.08 0 0 0
21/09/2018
4.15
 512,330 4.13 4.19 4.01 0 0 0
20/09/2018
4.13
 465,955 4.04 4.17 4.06 38,800 0 0.7
19/09/2018
4.04
 598,537 3.97 4.08 3.95 109,500 0 2.0
18/09/2018
3.97
 372,508 3.97 3.97 3.88 25,300 0 0.4
17/09/2018
3.97
 626,379 3.90 4.01 3.90 0 0 0
14/09/2018
3.90
 1,114,927 3.65 3.99 3.65 89,600 0 1.5
13/09/2018
3.65
 194,278 3.63 3.68 3.61 0 10,000 -0.2
12/09/2018
3.63
 228,820 3.63 3.65 3.59 0 0 0
11/09/2018
3.63
 230,250 3.61 3.65 3.59 0 0 0
10/09/2018
3.61
 242,455 3.68 3.68 3.59 0 0 0
07/09/2018
3.68
 596,810 3.38 3.72 3.43 0 31,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |