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)
26/04/2018
3.96
 836,786 4.20 4.20 3.82 0 0 0
24/04/2018
4.20
 598,620 4.29 4.32 4.17 0 0 0
23/04/2018
4.29
 699,000 4.72 4.75 4.29 0 0 0
20/04/2018
4.72
 349,300 4.67 4.72 4.63 0 0 0
19/04/2018
4.67
 756,100 4.70 4.75 4.63 0 0 0
18/04/2018
4.70
 520,245 4.67 4.84 4.67 0 0 0
17/04/2018
4.67
 352,800 4.65 4.75 4.65 100 0 0.0
16/04/2018
4.65
 556,810 4.77 4.77 4.55 0 0 0
13/04/2018
4.77
 708,325 4.86 5.01 4.67 0 0 0
12/04/2018
4.86
 822,846 4.72 4.89 4.46 10,100 0 0.2
11/04/2018
4.72
 4,208,245 5.25 5.25 4.72 6,000 0 0.1
10/04/2018
5.25
 1,786,081 5.39 5.48 5.17 930 200,000 -4.4
09/04/2018
5.39
 1,365,771 5.13 5.41 5.08 0 0 0
06/04/2018
5.13
 1,384,389 4.86 5.13 4.84 4,000 0 0.1
05/04/2018
4.86
 977,171 4.91 4.98 4.82 0 0 0
04/04/2018
4.91
 1,513,245 4.75 4.98 4.77 200 0 0.0
03/04/2018
4.75
 1,153,491 4.58 4.77 4.53 0 20,700 -0.4
02/04/2018
4.58
 1,010,143 4.44 4.65 4.41 10 0 0.0
30/03/2018
4.44
 717,802 4.27 4.44 4.29 0 0 0
29/03/2018
4.27
 351,040 4.29 4.32 4.24 38,900 0 0.7
28/03/2018
4.29
 214,157 4.32 4.32 4.24 0 0 0
27/03/2018
4.32
 688,350 4.24 4.39 4.27 6,600 0 0.1
26/03/2018
4.24
 339,340 4.10 4.27 4.10 17,863 0 0.3
23/03/2018
4.10
 1,574,010 4.32 4.32 4.05 0 8,600 -0.1
22/03/2018
4.32
 783,158 4.39 4.44 4.32 0 0 0
21/03/2018
4.39
 657,280 4.44 4.48 4.36 0 0 0
20/03/2018
4.44
 1,313,424 4.51 4.55 4.41 0 0 0
19/03/2018
4.51
 1,580,561 4.34 4.60 4.36 200,000 8,900 3.7
16/03/2018
4.34
 816,644 4.41 4.46 4.34 0 0 0
15/03/2018
4.41
 734,473 4.39 4.51 4.29 0 0 0
14/03/2018
4.39
 1,627,475 4.32 4.46 4.32 0 0 0
13/03/2018
4.32
 2,749,558 3.98 4.32 3.82 17,300 0 0.3
12/03/2018
3.98
 586,494 4.32 4.32 3.98 0 0 0
09/03/2018
4.32
 608,176 4.20 4.60 4.20 0 0 0
08/03/2018
4.20
 9,450,988 3.82 4.20 3.48 0 0 0
07/03/2018
3.82
 973,300 3.58 3.84 3.67 0 1,300 -0.0
06/03/2018
3.58
 324,260 3.74 3.74 3.58 0 116,400 -1.8
05/03/2018
3.74
 156,190 3.77 3.82 3.70 0 0 0
02/03/2018
3.77
 148,918 3.72 3.77 3.67 0 0 0
01/03/2018
3.72
 219,240 3.72 3.77 3.67 0 0 0
28/02/2018
3.72
 148,900 3.67 3.72 3.62 0 0 0
27/02/2018
3.67
 253,300 3.60 3.82 3.60 0 53,200 -0.8
26/02/2018
3.60
 192,310 3.60 3.70 3.60 0 0 0
23/02/2018
3.60
 312,812 3.51 3.77 3.46 0 0 0
22/02/2018
3.51
 40,920 3.60 3.60 3.46 0 0 0
21/02/2018
3.60
 39,752 3.65 3.65 3.55 0 0 0
13/02/2018
3.65
 186,860 3.65 3.65 3.53 0 125,300 -1.9
12/02/2018
3.65
 60,050 3.70 3.70 3.51 0 0 0
09/02/2018
3.70
 59,549 3.53 3.70 3.20 0 200 -0.0
08/02/2018
3.53
 72,604 3.53 3.53 3.39 0 0 0
07/02/2018
3.53
 104,618 3.22 3.53 3.31 0 0 0
06/02/2018
3.22
 427,670 3.36 3.46 3.03 0 700 -0.0
05/02/2018
3.36
 342,324 3.72 3.72 3.36 0 1,300 -0.0
02/02/2018
3.72
 201,499 3.72 3.82 3.65 0 0 0
01/02/2018
3.72
 298,210 3.82 3.82 3.72 0 0 0
31/01/2018
3.82
 489,941 3.86 3.91 3.74 0 0 0
30/01/2018
3.86
 166,941 3.82 3.86 3.72 0 0 0
29/01/2018
3.82
 151,940 3.79 3.86 3.70 0 0 0
26/01/2018
3.79
 268,420 3.79 3.82 3.70 0 0 0
25/01/2018
3.79
 345,111 3.79 3.89 3.79 0 0 0
24/01/2018
3.79
 192,557 3.86 3.91 3.79 0 0 0
23/01/2018
3.86
 897,522 3.70 3.91 3.70 0 0 0
22/01/2018
3.70
 267,090 3.62 3.74 3.60 0 300 -0.0
19/01/2018
3.62
 200,900 3.62 3.67 3.60 0 0 0
18/01/2018
3.62
 267,112 3.65 3.65 3.55 0 0 0
17/01/2018
3.65
 429,110 3.70 3.77 3.65 2,000 4,000 -0.0
16/01/2018
3.70
 237,250 3.72 3.72 3.62 0 5,000 -0.1
15/01/2018
3.72
 204,400 3.70 3.72 3.60 0 0 0
12/01/2018
3.70
 514,328 3.74 3.77 3.55 0 0 0
11/01/2018
3.74
 261,170 3.72 3.84 3.72 200 0 0.0
10/01/2018
3.72
 566,943 3.70 3.89 3.67 0 0 0
09/01/2018
3.70
 1,076,371 3.39 3.72 3.36 0 0 0
08/01/2018
3.39
 115,340 3.36 3.39 3.34 0 0 0
05/01/2018
3.36
 60,700 3.41 3.41 3.36 0 0 0
04/01/2018
3.41
 131,500 3.41 3.41 3.39 0 0 0
03/01/2018
3.41
 167,812 3.39 3.46 3.39 0 0 0
02/01/2018
3.39
 357,018 3.43 3.46 3.39 0 0 0
29/12/2017
3.43
 213,853 3.43 3.43 3.39 300 0 0.0
28/12/2017
3.43
 177,588 3.36 3.43 3.36 400 0 0.0
27/12/2017
3.36
 199,900 3.46 3.46 3.36 0 0 0
26/12/2017
3.46
 236,823 3.43 3.46 3.41 0 0 0
25/12/2017
3.43
 172,000 3.43 3.46 3.43 0 0 0
22/12/2017
3.43
 148,140 3.36 3.43 3.34 0 0 0
21/12/2017
3.36
 358,800 3.36 3.41 3.34 0 0 0
20/12/2017
3.36
 190,313 3.46 3.48 3.36 0 10,100 -0.1
19/12/2017
3.46
 282,400 3.22 3.46 3.22 0 0 0
18/12/2017
3.22
 98,300 3.24 3.31 3.22 0 0 0
15/12/2017
3.24
 64,830 3.24 3.24 3.22 0 0 0
14/12/2017
3.24
 25,900 3.22 3.24 3.20 0 0 0
13/12/2017
3.22
 22,510 3.17 3.22 3.20 0 9,500 -0.1
12/12/2017
3.17
 333,519 3.15 3.20 3.10 0 0 0
11/12/2017
3.15
 267,430 3.22 3.22 3.15 0 15,000 -0.2
08/12/2017
3.22
 133,742 3.24 3.27 3.22 0 0 0
07/12/2017
3.24
 148,900 3.29 3.31 3.24 0 15,000 -0.2
06/12/2017
3.29
 201,500 3.34 3.34 3.24 8,700 11,600 -0.0
05/12/2017
3.34
 396,572 3.41 3.48 3.34 0 0 0
04/12/2017
3.41
 307,110 3.31 3.43 3.31 17,100 12,200 0.1
01/12/2017
3.31
 191,336 3.27 3.39 3.27 22,200 17,100 0.1
30/11/2017
3.27
 189,800 3.29 3.34 3.27 0 0 0
29/11/2017
3.29
 242,632 3.22 3.31 3.22 14,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |