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)
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
01/12/2017
4.13
 191,336 4.07 4.22 4.07 22,200 17,100 0.1
30/11/2017
4.07
 189,800 4.10 4.16 4.07 0 0 0
29/11/2017
4.10
 242,632 4.01 4.13 4.01 14,000 0 0.2
28/11/2017
4.01
 247,488 4.19 4.19 4.01 6,000 0 0.1
27/11/2017
4.19
 631,936 4.01 4.25 4.01 6,700 0 0.1
24/11/2017
4.01
 195,660 3.95 4.01 3.92 0 0 0
23/11/2017
3.95
 300,650 3.95 4.04 3.95 6,900 0 0.1
22/11/2017
3.95
 483,432 3.86 3.98 3.86 0 0 0
21/11/2017
3.86
 79,500 3.83 3.86 3.80 8,900 0 0.1
20/11/2017
3.83
 53,650 3.80 3.86 3.80 0 0 0
17/11/2017
3.80
 87,300 3.86 3.89 3.80 0 0 0
16/11/2017
3.86
 103,303 3.86 3.86 3.77 0 0 0
15/11/2017
3.86
 131,156 3.89 3.89 3.77 0 19,300 -0.2
14/11/2017
3.89
 246,451 3.92 4.01 3.80 0 0 0
13/11/2017
3.92
 39,728 3.89 3.92 3.86 0 0 0
10/11/2017
3.89
 165,089 3.92 3.92 3.83 0 0 0
09/11/2017
3.92
 208,358 3.92 3.92 3.86 0 0 0
08/11/2017
3.92
 402,450 3.83 3.92 3.83 0 0 0
07/11/2017
3.83
 203,500 3.77 3.86 3.71 0 0 0
06/11/2017
3.77
 102,472 3.77 3.83 3.74 0 0 0
03/11/2017
3.77
 211,496 3.68 3.77 3.68 0 0 0
02/11/2017
3.68
 188,919 3.62 3.77 3.62 4,000 0 0.0
01/11/2017
3.62
 218,449 3.54 3.65 3.51 48,600 0 0.6
31/10/2017
3.54
 186,932 3.65 3.65 3.42 4,000 0 0.0
30/10/2017
3.65
 164,410 3.68 3.74 3.59 0 0 0
27/10/2017
3.68
 16,600 3.68 3.68 3.65 0 0 0
26/10/2017
3.68
 69,400 3.68 3.71 3.65 0 0 0
25/10/2017
3.68
 105,900 3.77 3.77 3.68 0 0 0
24/10/2017
3.77
 338,800 3.71 3.77 3.68 125,300 0 1.6
23/10/2017
3.71
 240,900 3.83 3.83 3.71 0 0 0
20/10/2017
3.83
 144,010 3.83 3.86 3.77 0 4,700 -0.1
19/10/2017
3.83
 124,900 3.89 3.89 3.83 0 0 0
18/10/2017
3.89
 187,575 3.89 3.95 3.89 3,000 0 0.0
17/10/2017
3.89
 167,381 3.80 3.89 3.80 3,300 0 0.0
16/10/2017
3.80
 284,906 3.86 3.86 3.68 5,000 27,700 -0.3
13/10/2017
3.86
 312,473 3.92 3.92 3.86 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |