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
(2025-11-04) 		-1.50 -4.93% 62,945,300 -1,977,600 -56.8
28.30
30.50
29.40
2 tháng
(2025-10-06) 		-6.70 -18.82% 194,470,700 -3,207,800 -98.7
28
35.60
29.40
3 tháng
(2025-09-05) 		-5.75 -16.58% 368,791,300 -4,993,400 -164.5
28
35.60
29.40
6 tháng
(2025-06-09) 		5.53 23.64% 839,191,800 -10,187,775 -309.4
23.11
38.61
29.40
12 tháng
(2024-12-09) 		2.90 11.16% 1,278,749,748 -14,004,242 -416.2
19.52
38.61
29.40
24 tháng
(2023-12-15) 		12.40 75.11% 2,219,896,040 -4,196,790 -97.9
16.43
38.61
29.40
36 tháng
(2022-12-20) 		20.16 230.77% 3,096,284,804 -5,168,034 -115.8
7.63
38.61
29.40
60 tháng
(2020-12-30) 		22.87 379.45% 4,016,761,004 -3,529,766 -70.1
5.77
38.61
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
3.92
 507,663 3.86 3.98 3.86 0 0 0
11/10/2017
3.86
 474,028 3.83 3.92 3.80 6,300 0 0.1
10/10/2017
3.83
 438,827 3.74 3.83 3.74 12,100 0 0.2
09/10/2017
3.74
 412,740 3.56 3.74 3.59 12,600 0 0.2
06/10/2017
3.56
 254,115 3.48 3.62 3.51 20,300 0 0.2
05/10/2017
3.48
 75,290 3.54 3.54 3.48 0 0 0
04/10/2017
3.54
 69,500 3.48 3.54 3.48 0 0 0
03/10/2017
3.48
 146,600 3.45 3.51 3.42 32,200 0 0.4
02/10/2017
3.45
 81,000 3.51 3.54 3.45 0 0 0
29/09/2017
3.51
 86,500 3.45 3.54 3.45 0 0 0
28/09/2017
3.45
 174,300 3.54 3.54 3.45 0 0 0
27/09/2017
3.54
 142,100 3.62 3.62 3.48 0 0 0
26/09/2017
3.62
 87,572 3.59 3.62 3.56 0 0 0
25/09/2017
3.59
 58,878 3.62 3.65 3.59 0 0 0
22/09/2017
3.62
 82,500 3.68 3.68 3.62 0 0 0
21/09/2017
3.68
 63,055 3.68 3.68 3.65 0 0 0
20/09/2017
3.68
 118,430 3.65 3.68 3.62 0 0 0
19/09/2017
3.65
 182,950 3.71 3.71 3.65 0 0 0
18/09/2017
3.71
 197,422 3.74 3.77 3.68 0 0 0
15/09/2017
3.74
 392,420 3.65 3.80 3.62 0 0 0
14/09/2017
3.65
 373,033 3.54 3.71 3.56 0 0 0
13/09/2017
3.54
 242,900 3.48 3.59 3.51 0 0 0
12/09/2017
3.48
 132,710 3.48 3.51 3.45 0 0 0
11/09/2017
3.48
 145,000 3.56 3.56 3.21 84,300 0 1.0
08/09/2017
3.56
 144,200 3.56 3.56 3.51 15,700 0 0.2
07/09/2017
3.56
 348,870 3.42 3.62 3.42 17,100 0 0.2
06/09/2017
3.42
 213,600 3.54 3.54 3.42 0 0 0
05/09/2017
3.54
 90,000 3.56 3.56 3.51 0 0 0
01/09/2017
3.56
 91,200 3.56 3.59 3.56 0 0 0
31/08/2017
3.56
 235,610 3.51 3.56 3.48 0 0 0
30/08/2017
3.51
 125,900 3.59 3.62 3.51 0 0 0
29/08/2017
3.59
 207,810 3.68 3.71 3.59 0 0 0
28/08/2017
3.68
 190,600 3.62 3.68 3.59 0 0 0
25/08/2017
3.62
 183,000 3.65 3.65 3.56 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
3.65
 271,070 3.54 3.68 3.56 0 0 0
23/08/2017
3.54
 69,808 3.54 3.56 3.54 0 0 0
22/08/2017
3.54
 140,500 3.59 3.62 3.54 0 0 0
21/08/2017
3.59
 112,262 3.56 3.59 3.48 0 300 -0.0
18/08/2017
3.56
 240,000 3.54 3.56 3.45 0 0 0
17/08/2017
3.54
 187,353 3.65 3.65 3.51 0 0 0
16/08/2017
3.65
 64,895 3.68 3.73 3.62 0 0 0
15/08/2017
3.68
 192,610 3.71 3.73 3.62 0 0 0
14/08/2017
3.71
 386,300 3.56 3.71 3.56 0 0 0
11/08/2017
3.56
 337,570 3.65 3.71 3.56 0 0 0
10/08/2017
3.65
 221,500 3.71 3.79 3.62 0 0 0
09/08/2017
3.71
 903,943 3.91 3.91 3.54 0 0 0
08/08/2017
3.91
 273,900 3.96 3.99 3.85 0 0 0
07/08/2017
3.96
 422,951 3.88 4.05 3.91 0 0 0
04/08/2017
3.88
 666,860 3.59 3.93 3.59 0 0 0
03/08/2017
3.59
 425,536 3.68 3.73 3.59 0 0 0
02/08/2017
3.68
 521,164 3.54 3.73 3.39 0 10,000 -0.1
01/08/2017
3.54
 445,030 3.45 3.54 3.42 0 2,500 -0.0
31/07/2017
3.45
 472,700 3.16 3.48 3.16 0 2,000 -0.0
28/07/2017
3.16
 317,200 3.16 3.19 3.14 0 0 0
27/07/2017
3.16
 186,413 3.19 3.19 3.14 5,000 15,000 -0.1
26/07/2017
3.19
 285,000 3.08 3.19 3.08 0 8,000 -0.1
25/07/2017
3.08
 100,300 2.94 3.08 2.96 0 0 0
24/07/2017
2.94
 155,001 2.99 2.99 2.94 0 0 0
21/07/2017
2.99
 258,715 2.96 3.05 2.99 5,000 10,000 -0.1
20/07/2017
2.96
 180,518 2.99 2.99 2.91 0 20,000 -0.2
19/07/2017
2.99
 106,935 2.99 3.08 2.99 1,000 0 0.0
18/07/2017
2.99
 284,200 3.05 3.08 2.99 1,000 0 0.0
17/07/2017
3.05
 288,500 3.19 3.22 3.02 8,000 0 0.1
14/07/2017
3.19
 623,882 3.08 3.22 3.11 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |