CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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)
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
13/07/2017
3.08
 188,800 3.11 3.16 3.08 2,500 0 0.0
12/07/2017
3.11
 186,439 3.11 3.14 3.05 0 1,500 -0.0
11/07/2017
3.11
 385,700 3.05 3.11 2.99 0 0 0
10/07/2017
3.05
 466,330 3.05 3.16 2.99 10,000 0 0.1
07/07/2017
3.05
 1,283,178 3.22 3.48 3.05 1,500 1,000 0.0
06/07/2017
3.22
 1,121,640 2.94 3.22 2.96 24,200 2,200 0.2
05/07/2017
2.94
 256,100 2.94 2.94 2.88 0 0 0
04/07/2017
2.94
 439,700 2.91 2.96 2.91 1,000 0 0.0
03/07/2017
2.91
 651,456 2.85 2.96 2.85 2,000 13,200 -0.1
30/06/2017
2.85
 211,409 2.77 2.85 2.74 0 2,000 -0.0
29/06/2017
2.77
 82,000 2.77 2.82 2.71 0 16,300 -0.2
28/06/2017
2.77
 27,916 2.77 2.77 2.74 200 0 0.0
27/06/2017
2.77
 139,904 2.79 2.85 2.74 2,000 7,100 -0.0
26/06/2017
2.79
 88,800 2.82 2.85 2.79 0 5,500 -0.1
23/06/2017
2.82
 137,655 2.79 2.82 2.77 1,500 0 0.0
22/06/2017
2.79
 203,454 2.71 2.85 2.71 300 0 0.0
21/06/2017
2.71
 129,051 2.79 2.82 2.68 100 0 0.0
20/06/2017
2.79
 282,488 2.85 2.88 2.79 14,700 14,000 0.0
19/06/2017
2.85
 376,961 2.82 2.94 2.82 24,000 0 0.2
16/06/2017
2.82
 165,654 2.88 2.88 2.82 100 0 0.0
15/06/2017
2.88
 192,020 2.88 2.96 2.85 0 0 0
14/06/2017
2.88
 180,300 2.91 2.94 2.85 0 0 0
13/06/2017
2.91
 164,600 2.94 2.94 2.82 0 0 0
12/06/2017
2.94
 111,265 2.96 2.99 2.91 18,600 0 0.2
09/06/2017
2.96
 213,503 2.96 2.96 2.94 0 0 0
08/06/2017
2.96
 267,295 2.94 3.22 2.91 0 0 0
07/06/2017
2.94
 491,666 2.99 3.02 2.91 0 0 0
06/06/2017
2.99
 490,150 2.79 2.99 2.79 0 0 0
05/06/2017
2.79
 181,100 2.77 2.94 2.77 0 0 0
02/06/2017
2.77
 394,100 2.68 2.82 2.62 0 0 0
01/06/2017
2.68
 132,200 2.68 2.74 2.65 8,600 300 0.1
31/05/2017
2.68
 357,413 2.77 2.79 2.65 0 0 0
30/05/2017
2.77
 497,500 2.77 2.96 2.68 0 0 0
29/05/2017
2.77
 792,765 2.54 2.77 2.57 0 0 0
26/05/2017
2.54
 382,903 2.42 2.54 2.42 0 0 0
25/05/2017
2.42
 349,531 2.51 2.54 2.42 100 0 0.0
24/05/2017
2.51
 442,530 2.42 2.51 2.28 200 0 0.0
23/05/2017
2.42
 57,937 2.42 2.45 2.39 0 0 0
22/05/2017
2.42
 195,395 2.42 2.45 2.39 0 0 0
19/05/2017
2.42
 708,120 2.31 2.48 2.28 0 0 0
18/05/2017
2.31
 134,860 2.31 2.34 2.28 0 0 0
17/05/2017
2.31
 81,000 2.31 2.34 2.28 0 0 0
16/05/2017
2.31
 287,875 2.28 2.31 2.28 0 0 0
15/05/2017
2.28
 97,910 2.25 2.28 2.25 0 100 -0.0
12/05/2017
2.25
 262,710 2.31 2.34 2.25 0 0 0
11/05/2017
2.31
 388,300 2.37 2.37 2.31 0 0 0
10/05/2017
2.37
 400,410 2.34 2.37 2.31 0 0 0
09/05/2017
2.34
 277,880 2.20 2.34 2.20 100 0 0.0
08/05/2017
2.20
 381,870 2.31 2.31 2.20 0 0 0
05/05/2017
2.31
 482,255 2.22 2.31 2.17 0 0 0
04/05/2017
2.22
 726,010 2.20 2.22 2.08 100 0 0.0
03/05/2017
2.20
 447,540 2.00 2.20 2.08 300 0 0.0
28/04/2017
2.00
 799,975 1.82 2.00 1.85 0 0 0
27/04/2017
1.82
 615,721 1.77 1.85 1.71 0 0 0
26/04/2017
1.77
 103,600 1.74 1.77 1.71 0 0 0
25/04/2017
1.74
 191,637 1.71 1.77 1.71 0 0 0
24/04/2017
1.71
 83,300 1.65 1.74 1.68 0 0 0
21/04/2017
1.65
 447,700 1.68 1.77 1.65 0 0 0
20/04/2017
1.68
 492,800 1.68 1.80 1.68 0 0 0
19/04/2017
1.68
 203,000 1.68 1.68 1.68 0 0 0
18/04/2017
1.68
 235,620 1.74 1.77 1.68 0 0 0
17/04/2017
1.74
 425,410 1.85 1.85 1.74 0 0 0
14/04/2017
1.85
 70,000 1.85 1.85 1.82 0 0 0
13/04/2017
1.85
 71,200 1.82 1.85 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |