CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.60 -13% 214,783,600 -1,323,616 0
17.40
22.30
17.80
2 tháng
(2026-05-29) 		-2.50 -12.56% 292,738,400 -1,675,863 0
17.40
22.30
17.80
3 tháng
(2026-04-29) 		-2 -10.31% 361,774,800 -558,626 0
17.40
22.30
17.80
6 tháng
(2026-01-29) 		-3.79 -17.89% 656,462,800 -1,491,921 -5.3
17.40
22.88
17.80
12 tháng
(2025-08-04) 		-7.83 -31.03% 1,396,570,100 -36,981,696 -1,006.5
17.40
30.99
17.80
24 tháng
(2024-08-07) 		-0.34 -1.92% 2,378,259,743 -45,459,786 -1,231.6
15.67
30.99
17.80
36 tháng
(2023-08-14) 		6.20 55.41% 3,455,935,940 -35,781,882 -907.5
9.38
30.99
17.80
60 tháng
(2021-08-23) 		2.78 19.05% 4,452,424,758 -35,076,687 -894.0
4.71
30.99
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2018
3.86
 124,206 3.96 3.98 3.84 0 0 0
23/07/2018
3.96
 264,902 4.05 4.08 3.93 0 0 0
20/07/2018
4.05
 525,580 3.89 4.15 3.89 0 0 0
19/07/2018
3.89
 91,875 3.91 4.05 3.84 0 0 0
18/07/2018
3.91
 305,218 3.67 3.91 3.67 0 0 0
17/07/2018
3.67
 73,384 3.67 3.67 3.58 0 0 0
16/07/2018
3.67
 37,300 3.67 3.70 3.62 0 0 0
13/07/2018
3.67
 86,840 3.62 3.70 3.58 0 0 0
12/07/2018
3.62
 63,200 3.62 3.62 3.53 0 0 0
11/07/2018
3.62
 186,030 3.72 3.72 3.48 100 0 0.0
10/07/2018
3.72
 116,706 3.70 3.72 3.58 0 0 0
09/07/2018
3.70
 92,110 3.77 3.79 3.65 0 0 0
06/07/2018
3.77
 363,420 3.48 3.77 3.34 0 0 0
05/07/2018
3.48
 265,143 3.70 3.70 3.36 0 0 0
04/07/2018
3.70
 138,000 3.46 3.70 3.36 0 0 0
03/07/2018
3.46
 395,710 3.58 3.60 3.34 0 0 0
02/07/2018
3.58
 213,910 3.62 3.62 3.46 0 0 0
29/06/2018
3.62
 173,370 3.70 3.70 3.55 0 0 0
28/06/2018
3.70
 216,310 3.72 3.72 3.53 0 0 0
27/06/2018
3.72
 191,337 3.74 3.74 3.62 0 0 0
26/06/2018
3.74
 303,300 3.77 3.77 3.58 0 0 0
25/06/2018
3.77
 162,700 3.70 3.77 3.67 0 0 0
22/06/2018
3.70
 123,600 3.70 3.70 3.62 0 0 0
21/06/2018
3.70
 327,424 3.58 3.72 3.55 0 0 0
20/06/2018
3.58
 226,658 3.46 3.58 3.41 0 0 0
19/06/2018
3.46
 660,803 3.70 3.70 3.34 0 900 -0.0
18/06/2018
3.70
 236,115 3.96 3.98 3.70 0 0 0
15/06/2018
3.96
 81,515 3.98 4.03 3.91 0 0 0
14/06/2018
3.98
 231,080 3.98 4.03 3.93 0 0 0
13/06/2018
3.98
 85,795 3.96 4.01 3.93 0 0 0
12/06/2018
3.96
 335,666 4.13 4.13 3.91 0 0 0
11/06/2018
4.13
 339,989 4.15 4.17 4.03 0 0 0
08/06/2018
4.15
 171,660 4.15 4.15 4.05 0 0 0
07/06/2018
4.15
 480,875 4.13 4.24 4.05 0 37,900 -0.7
06/06/2018
4.13
 299,771 3.93 4.13 3.89 0 0 0
05/06/2018
3.93
 295,410 3.82 3.93 3.79 0 0 0
04/06/2018
3.82
 212,450 3.82 3.89 3.72 0 0 0
01/06/2018
3.82
 218,772 3.79 3.89 3.77 0 0 0
31/05/2018
3.79
 138,812 3.60 3.79 3.60 0 0 0
30/05/2018
3.60
 217,030 3.72 3.72 3.58 0 0 0
29/05/2018
3.72
 266,309 3.43 3.77 3.41 0 0 0
28/05/2018
3.43
 618,031 3.82 3.82 3.43 0 0 0
25/05/2018
3.82
 97,910 3.93 3.93 3.82 0 0 0
24/05/2018
3.93
 68,973 3.93 3.96 3.82 0 0 0
23/05/2018
3.93
 136,920 3.91 3.93 3.79 0 0 0
22/05/2018
3.91
 350,400 3.98 4.01 3.70 0 0 0
21/05/2018
3.98
 166,968 3.98 4.08 3.98 0 0 0
18/05/2018
3.98
 161,972 3.98 4.03 3.89 0 0 0
17/05/2018
3.98
 118,800 3.98 4.05 3.96 0 0 0
16/05/2018
3.98
 151,800 4.05 4.08 3.98 0 0 0
15/05/2018
4.05
 214,557 4.05 4.13 4.03 0 0 0
14/05/2018
4.05
 206,400 4.10 4.13 4.05 0 0 0
11/05/2018
4.10
 153,260 4.05 4.13 3.98 0 0 0
10/05/2018
4.05
 274,200 4.32 4.32 4.05 0 0 0
09/05/2018
4.32
 302,600 4.34 4.34 4.20 0 0 0
08/05/2018
4.34
 210,247 4.36 4.36 4.24 0 0 0
07/05/2018
4.36
 373,418 4.05 4.36 4.05 0 0 0
04/05/2018
4.05
 450,400 4.01 4.15 3.98 0 0 0
03/05/2018
4.01
 282,589 3.96 4.01 3.84 0 10,000 -0.2
02/05/2018
3.96
 177,055 4.17 4.20 3.93 0 0 0
27/04/2018
4.17
 362,280 3.96 4.20 3.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |