CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-05) 		-0.20 -0.68% 59,363,200 -2,953,100 -85.4
28.30
30.50
28.80
2 tháng
(2025-10-06) 		-6.20 -17.42% 198,305,300 -4,138,400 -125.9
28
35.60
28.80
3 tháng
(2025-09-08) 		-3.27 -10% 350,962,900 -5,866,800 -189.2
28
35.60
28.80
6 tháng
(2025-06-09) 		6.03 25.78% 843,026,400 -11,118,375 -336.6
23.11
38.61
28.80
12 tháng
(2024-12-10) 		3.49 13.46% 1,278,372,886 -15,169,642 -450.4
19.52
38.61
28.80
24 tháng
(2023-12-18) 		12.97 78.93% 2,218,606,740 -5,124,990 -125.1
16.43
38.61
28.80
36 tháng
(2022-12-21) 		20.92 246.85% 3,096,707,293 -6,094,134 -142.9
7.63
38.61
28.80
60 tháng
(2020-12-31) 		23.34 384.79% 4,019,964,505 -4,465,366 -97.4
5.77
38.61
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
5.38
 608,176 5.23 5.73 5.23 0 0 0
08/03/2018
5.23
 9,450,988 4.75 5.23 4.34 0 0 0
07/03/2018
4.75
 973,300 4.46 4.78 4.57 0 1,300 -0.0
06/03/2018
4.46
 324,260 4.66 4.66 4.46 0 116,400 -1.8
05/03/2018
4.66
 156,190 4.69 4.75 4.60 0 0 0
02/03/2018
4.69
 148,918 4.63 4.69 4.57 0 0 0
01/03/2018
4.63
 219,240 4.63 4.69 4.57 0 0 0
28/02/2018
4.63
 148,900 4.57 4.63 4.52 0 0 0
27/02/2018
4.57
 253,300 4.49 4.75 4.49 0 53,200 -0.8
26/02/2018
4.49
 192,310 4.49 4.60 4.49 0 0 0
23/02/2018
4.49
 312,812 4.37 4.69 4.31 0 0 0
22/02/2018
4.37
 40,920 4.49 4.49 4.31 0 0 0
21/02/2018
4.49
 39,752 4.55 4.55 4.43 0 0 0
13/02/2018
4.55
 186,860 4.55 4.55 4.40 0 125,300 -1.9
12/02/2018
4.55
 60,050 4.60 4.60 4.37 0 0 0
09/02/2018
4.60
 59,549 4.40 4.60 3.98 0 200 -0.0
08/02/2018
4.40
 72,604 4.40 4.40 4.22 0 0 0
07/02/2018
4.40
 104,618 4.01 4.40 4.13 0 0 0
06/02/2018
4.01
 427,670 4.19 4.31 3.77 0 700 -0.0
05/02/2018
4.19
 342,324 4.63 4.63 4.19 0 1,300 -0.0
02/02/2018
4.63
 201,499 4.63 4.75 4.55 0 0 0
01/02/2018
4.63
 298,210 4.75 4.75 4.63 0 0 0
31/01/2018
4.75
 489,941 4.81 4.87 4.66 0 0 0
30/01/2018
4.81
 166,941 4.75 4.81 4.63 0 0 0
29/01/2018
4.75
 151,940 4.72 4.81 4.60 0 0 0
26/01/2018
4.72
 268,420 4.72 4.75 4.60 0 0 0
25/01/2018
4.72
 345,111 4.72 4.84 4.72 0 0 0
24/01/2018
4.72
 192,557 4.81 4.87 4.72 0 0 0
23/01/2018
4.81
 897,522 4.60 4.87 4.60 0 0 0
22/01/2018
4.60
 267,090 4.52 4.66 4.49 0 300 -0.0
19/01/2018
4.52
 200,900 4.52 4.57 4.49 0 0 0
18/01/2018
4.52
 267,112 4.55 4.55 4.43 0 0 0
17/01/2018
4.55
 429,110 4.60 4.69 4.55 2,000 4,000 -0.0
16/01/2018
4.60
 237,250 4.63 4.63 4.52 0 5,000 -0.1
15/01/2018
4.63
 204,400 4.60 4.63 4.49 0 0 0
12/01/2018
4.60
 514,328 4.66 4.69 4.43 0 0 0
11/01/2018
4.66
 261,170 4.63 4.78 4.63 200 0 0.0
10/01/2018
4.63
 566,943 4.60 4.84 4.57 0 0 0
09/01/2018
4.60
 1,076,371 4.22 4.63 4.19 0 0 0
08/01/2018
4.22
 115,340 4.19 4.22 4.16 0 0 0
05/01/2018
4.19
 60,700 4.25 4.25 4.19 0 0 0
04/01/2018
4.25
 131,500 4.25 4.25 4.22 0 0 0
03/01/2018
4.25
 167,812 4.22 4.31 4.22 0 0 0
02/01/2018
4.22
 357,018 4.28 4.31 4.22 0 0 0
29/12/2017
4.28
 213,853 4.28 4.28 4.22 300 0 0.0
28/12/2017
4.28
 177,588 4.19 4.28 4.19 400 0 0.0
27/12/2017
4.19
 199,900 4.31 4.31 4.19 0 0 0
26/12/2017
4.31
 236,823 4.28 4.31 4.25 0 0 0
25/12/2017
4.28
 172,000 4.28 4.31 4.28 0 0 0
22/12/2017
4.28
 148,140 4.19 4.28 4.16 0 0 0
21/12/2017
4.19
 358,800 4.19 4.25 4.16 0 0 0
20/12/2017
4.19
 190,313 4.31 4.34 4.19 0 10,100 -0.1
19/12/2017
4.31
 282,400 4.01 4.31 4.01 0 0 0
18/12/2017
4.01
 98,300 4.04 4.13 4.01 0 0 0
15/12/2017
4.04
 64,830 4.04 4.04 4.01 0 0 0
14/12/2017
4.04
 25,900 4.01 4.04 3.98 0 0 0
13/12/2017
4.01
 22,510 3.95 4.01 3.98 0 9,500 -0.1
12/12/2017
3.95
 333,519 3.92 3.98 3.86 0 0 0
11/12/2017
3.92
 267,430 4.01 4.01 3.92 0 15,000 -0.2
08/12/2017
4.01
 133,742 4.04 4.07 4.01 0 0 0
07/12/2017
4.04
 148,900 4.10 4.13 4.04 0 15,000 -0.2
06/12/2017
4.10
 201,500 4.16 4.16 4.04 8,700 11,600 -0.0
05/12/2017
4.16
 396,572 4.25 4.34 4.16 0 0 0
04/12/2017
4.25
 307,110 4.13 4.28 4.13 17,100 12,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |