CTCP Chứng khoán MB (mbs)

25.90
-0.20
(-0.77%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |