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)
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
12/04/2017
1.82
 80,801 1.82 1.85 1.80 0 0 0
11/04/2017
1.82
 117,940 1.80 1.85 1.80 0 0 0
10/04/2017
1.80
 65,000 1.82 1.82 1.80 0 0 0
07/04/2017
1.82
 44,020 1.82 1.82 1.80 0 0 0
05/04/2017
1.82
 164,900 1.68 1.82 1.68 0 0 0
04/04/2017
1.68
 174,935 1.65 1.68 1.63 0 0 0
03/04/2017
1.65
 212,121 1.74 1.74 1.65 0 0 0
31/03/2017
1.74
 133,600 1.82 1.85 1.74 0 0 0
30/03/2017
1.82
 34,910 1.85 1.88 1.82 4,700 0 0.0
29/03/2017
1.85
 37,500 1.85 1.88 1.82 0 0 0
28/03/2017
1.85
 33,800 1.88 1.88 1.85 0 0 0
27/03/2017
1.88
 51,300 1.88 1.88 1.82 0 0 0
24/03/2017
1.88
 41,300 1.85 1.88 1.82 0 0 0
23/03/2017
1.85
 122,865 1.91 1.91 1.77 0 0 0
22/03/2017
1.91
 69,000 1.91 1.94 1.88 0 0 0
21/03/2017
1.91
 127,800 1.97 1.97 1.88 0 0 0
20/03/2017
1.97
 87,920 1.91 1.97 1.91 0 0 0
17/03/2017
1.91
 113,600 1.91 1.97 1.91 0 0 0
16/03/2017
1.91
 146,847 1.91 1.91 1.85 0 0 0
15/03/2017
1.91
 323,305 1.94 2.00 1.88 0 0 0
14/03/2017
1.94
 236,708 1.80 1.94 1.77 0 0 0
13/03/2017
1.80
 76,700 1.82 1.82 1.77 0 3,000 -0.0
10/03/2017
1.82
 147,613 1.77 1.82 1.74 0 0 0
09/03/2017
1.77
 243,337 1.63 1.77 1.65 0 0 0
08/03/2017
1.63
 108,250 1.65 1.65 1.63 0 0 0
07/03/2017
1.65
 105,100 1.71 1.77 1.63 0 0 0
06/03/2017
1.71
 225,427 1.57 1.71 1.60 0 0 0
03/03/2017
1.57
 266,610 1.43 1.57 1.43 3,000 0 0.0
02/03/2017
1.43
 44,800 1.43 1.45 1.43 0 0 0
01/03/2017
1.43
 19,000 1.45 1.45 1.43 0 0 0
28/02/2017
1.45
 61,000 1.43 1.48 1.43 0 0 0
27/02/2017
1.43
 21,200 1.43 1.43 1.40 0 0 0
24/02/2017
1.43
 7,200 1.40 1.43 1.40 0 0 0
23/02/2017
1.40
 41,200 1.45 1.48 1.40 0 0 0
22/02/2017
1.45
 62,610 1.43 1.48 1.43 0 0 0
21/02/2017
1.43
 38,527 1.37 1.43 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |