CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
4.78
 69,583 4.90 4.96 4.78 0 0 0
31/07/2018
4.90
 174,650 4.87 4.99 4.84 0 0 0
30/07/2018
4.87
 179,615 4.87 4.93 4.84 0 0 0
27/07/2018
4.87
 279,280 4.75 4.87 4.72 0 0 0
26/07/2018
4.75
 70,773 4.75 4.75 4.63 200 0 0.0
25/07/2018
4.75
 199,840 4.81 4.90 4.72 30,800 0 0.5
24/07/2018
4.81
 124,206 4.93 4.96 4.78 0 0 0
23/07/2018
4.93
 264,902 5.05 5.08 4.90 0 0 0
20/07/2018
5.05
 525,580 4.84 5.17 4.84 0 0 0
19/07/2018
4.84
 91,875 4.87 5.05 4.78 0 0 0
18/07/2018
4.87
 305,218 4.57 4.87 4.57 0 0 0
17/07/2018
4.57
 73,384 4.57 4.57 4.46 0 0 0
16/07/2018
4.57
 37,300 4.57 4.60 4.52 0 0 0
13/07/2018
4.57
 86,840 4.52 4.60 4.46 0 0 0
12/07/2018
4.52
 63,200 4.52 4.52 4.40 0 0 0
11/07/2018
4.52
 186,030 4.63 4.63 4.34 100 0 0.0
10/07/2018
4.63
 116,706 4.60 4.63 4.46 0 0 0
09/07/2018
4.60
 92,110 4.69 4.72 4.55 0 0 0
06/07/2018
4.69
 363,420 4.34 4.69 4.16 0 0 0
05/07/2018
4.34
 265,143 4.60 4.60 4.19 0 0 0
04/07/2018
4.60
 138,000 4.31 4.60 4.19 0 0 0
03/07/2018
4.31
 395,710 4.46 4.49 4.16 0 0 0
02/07/2018
4.46
 213,910 4.52 4.52 4.31 0 0 0
29/06/2018
4.52
 173,370 4.60 4.60 4.43 0 0 0
28/06/2018
4.60
 216,310 4.63 4.63 4.40 0 0 0
27/06/2018
4.63
 191,337 4.66 4.66 4.52 0 0 0
26/06/2018
4.66
 303,300 4.69 4.69 4.46 0 0 0
25/06/2018
4.69
 162,700 4.60 4.69 4.57 0 0 0
22/06/2018
4.60
 123,600 4.60 4.60 4.52 0 0 0
21/06/2018
4.60
 327,424 4.46 4.63 4.43 0 0 0
20/06/2018
4.46
 226,658 4.31 4.46 4.25 0 0 0
19/06/2018
4.31
 660,803 4.60 4.60 4.16 0 900 -0.0
18/06/2018
4.60
 236,115 4.93 4.96 4.60 0 0 0
15/06/2018
4.93
 81,515 4.96 5.02 4.87 0 0 0
14/06/2018
4.96
 231,080 4.96 5.02 4.90 0 0 0
13/06/2018
4.96
 85,795 4.93 4.99 4.90 0 0 0
12/06/2018
4.93
 335,666 5.14 5.14 4.87 0 0 0
11/06/2018
5.14
 339,989 5.17 5.20 5.02 0 0 0
08/06/2018
5.17
 171,660 5.17 5.17 5.05 0 0 0
07/06/2018
5.17
 480,875 5.14 5.29 5.05 0 37,900 -0.7
06/06/2018
5.14
 299,771 4.90 5.14 4.84 0 0 0
05/06/2018
4.90
 295,410 4.75 4.90 4.72 0 0 0
04/06/2018
4.75
 212,450 4.75 4.84 4.63 0 0 0
01/06/2018
4.75
 218,772 4.72 4.84 4.69 0 0 0
31/05/2018
4.72
 138,812 4.49 4.72 4.49 0 0 0
30/05/2018
4.49
 217,030 4.63 4.63 4.46 0 0 0
29/05/2018
4.63
 266,309 4.28 4.69 4.25 0 0 0
28/05/2018
4.28
 618,031 4.75 4.75 4.28 0 0 0
25/05/2018
4.75
 97,910 4.90 4.90 4.75 0 0 0
24/05/2018
4.90
 68,973 4.90 4.93 4.75 0 0 0
23/05/2018
4.90
 136,920 4.87 4.90 4.72 0 0 0
22/05/2018
4.87
 350,400 4.96 4.99 4.60 0 0 0
21/05/2018
4.96
 166,968 4.96 5.08 4.96 0 0 0
18/05/2018
4.96
 161,972 4.96 5.02 4.84 0 0 0
17/05/2018
4.96
 118,800 4.96 5.05 4.93 0 0 0
16/05/2018
4.96
 151,800 5.05 5.08 4.96 0 0 0
15/05/2018
5.05
 214,557 5.05 5.14 5.02 0 0 0
14/05/2018
5.05
 206,400 5.11 5.14 5.05 0 0 0
11/05/2018
5.11
 153,260 5.05 5.14 4.96 0 0 0
10/05/2018
5.05
 274,200 5.38 5.38 5.05 0 0 0
09/05/2018
5.38
 302,600 5.41 5.41 5.23 0 0 0
08/05/2018
5.41
 210,247 5.44 5.44 5.29 0 0 0
07/05/2018
5.44
 373,418 5.05 5.44 5.05 0 0 0
04/05/2018
5.05
 450,400 4.99 5.17 4.96 0 0 0
03/05/2018
4.99
 282,589 4.93 4.99 4.78 0 10,000 -0.2
02/05/2018
4.93
 177,055 5.20 5.23 4.90 0 0 0
27/04/2018
5.20
 362,280 4.93 5.23 4.81 0 0 0
26/04/2018
4.93
 836,786 5.23 5.23 4.75 0 0 0
24/04/2018
5.23
 598,620 5.35 5.38 5.20 0 0 0
23/04/2018
5.35
 699,000 5.88 5.91 5.35 0 0 0
20/04/2018
5.88
 349,300 5.82 5.88 5.76 0 0 0
19/04/2018
5.82
 756,100 5.85 5.91 5.76 0 0 0
18/04/2018
5.85
 520,245 5.82 6.03 5.82 0 0 0
17/04/2018
5.82
 352,800 5.79 5.91 5.79 100 0 0.0
16/04/2018
5.79
 556,810 5.94 5.94 5.67 0 0 0
13/04/2018
5.94
 708,325 6.06 6.24 5.82 0 0 0
12/04/2018
6.06
 822,846 5.88 6.09 5.56 10,100 0 0.2
11/04/2018
5.88
 4,208,245 6.54 6.54 5.88 6,000 0 0.1
10/04/2018
6.54
 1,786,081 6.71 6.83 6.45 930 200,000 -4.4
09/04/2018
6.71
 1,365,771 6.39 6.74 6.33 0 0 0
06/04/2018
6.39
 1,384,389 6.06 6.39 6.03 4,000 0 0.1
05/04/2018
6.06
 977,171 6.12 6.21 6.00 0 0 0
04/04/2018
6.12
 1,513,245 5.91 6.21 5.94 200 0 0.0
03/04/2018
5.91
 1,153,491 5.70 5.94 5.64 0 20,700 -0.4
02/04/2018
5.70
 1,010,143 5.53 5.79 5.50 10 0 0.0
30/03/2018
5.53
 717,802 5.32 5.53 5.35 0 0 0
29/03/2018
5.32
 351,040 5.35 5.38 5.29 38,900 0 0.7
28/03/2018
5.35
 214,157 5.38 5.38 5.29 0 0 0
27/03/2018
5.38
 688,350 5.29 5.47 5.32 6,600 0 0.1
26/03/2018
5.29
 339,340 5.11 5.32 5.11 17,863 0 0.3
23/03/2018
5.11
 1,574,010 5.38 5.38 5.05 0 8,600 -0.1
22/03/2018
5.38
 783,158 5.47 5.53 5.38 0 0 0
21/03/2018
5.47
 657,280 5.53 5.58 5.44 0 0 0
20/03/2018
5.53
 1,313,424 5.61 5.67 5.50 0 0 0
19/03/2018
5.61
 1,580,561 5.41 5.73 5.44 200,000 8,900 3.7
16/03/2018
5.41
 816,644 5.50 5.56 5.41 0 0 0
15/03/2018
5.50
 734,473 5.47 5.61 5.35 0 0 0
14/03/2018
5.47
 1,627,475 5.38 5.56 5.38 0 0 0
13/03/2018
5.38
 2,749,558 4.96 5.38 4.75 17,300 0 0.3
12/03/2018
4.96
 586,494 5.38 5.38 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |