CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-12) 		-0.68 -3.82% 66,537,000 55,024 0
16.50
18.10
16.50
2 tháng
(2026-07-13) 		-2.57 -13.06% 235,418,900 -257,304 0
16.45
20.05
16.50
3 tháng
(2026-06-15) 		-1.81 -9.59% 392,288,200 -749,769 0
16.45
21.09
16.50
6 tháng
(2026-03-16) 		-1.65 -8.80% 617,387,000 -1,146,474 15.4
16.45
21.09
16.50
12 tháng
(2025-09-16) 		-7.90 -31.60% 1,224,626,900 -36,632,474 -979.6
16.45
27.02
16.50
24 tháng
(2024-09-23) 		-2.10 -10.96% 2,414,689,202 -43,880,239 -1,177.4
14.82
29.31
16.50
36 tháng
(2023-09-27) 		4.52 35.89% 3,460,072,940 -35,472,715 -893.4
8.87
29.31
16.50
60 tháng
(2021-10-07) 		4.61 36.88% 4,507,707,624 -35,528,188 -894.3
4.45
29.31
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2018
4.60
 822,846 4.47 4.62 4.22 10,100 0 0.2
11/04/2018
4.47
 4,208,245 4.96 4.96 4.47 6,000 0 0.1
10/04/2018
4.96
 1,786,081 5.10 5.19 4.89 930 200,000 -4.4
09/04/2018
5.10
 1,365,771 4.85 5.12 4.80 0 0 0
06/04/2018
4.85
 1,384,389 4.60 4.85 4.58 4,000 0 0.1
05/04/2018
4.60
 977,171 4.65 4.71 4.56 0 0 0
04/04/2018
4.65
 1,513,245 4.49 4.71 4.51 200 0 0.0
03/04/2018
4.49
 1,153,491 4.33 4.51 4.28 0 20,700 -0.4
02/04/2018
4.33
 1,010,143 4.19 4.40 4.17 10 0 0.0
30/03/2018
4.19
 717,802 4.04 4.19 4.06 0 0 0
29/03/2018
4.04
 351,040 4.06 4.08 4.01 38,900 0 0.7
28/03/2018
4.06
 214,157 4.08 4.08 4.01 0 0 0
27/03/2018
4.08
 688,350 4.01 4.15 4.04 6,600 0 0.1
26/03/2018
4.01
 339,340 3.88 4.04 3.88 17,863 0 0.3
23/03/2018
3.88
 1,574,010 4.08 4.08 3.83 0 8,600 -0.1
22/03/2018
4.08
 783,158 4.15 4.19 4.08 0 0 0
21/03/2018
4.15
 657,280 4.19 4.24 4.13 0 0 0
20/03/2018
4.19
 1,313,424 4.26 4.31 4.17 0 0 0
19/03/2018
4.26
 1,580,561 4.10 4.35 4.13 200,000 8,900 3.7
16/03/2018
4.10
 816,644 4.17 4.22 4.10 0 0 0
15/03/2018
4.17
 734,473 4.15 4.26 4.06 0 0 0
14/03/2018
4.15
 1,627,475 4.08 4.22 4.08 0 0 0
13/03/2018
4.08
 2,749,558 3.77 4.08 3.61 17,300 0 0.3
12/03/2018
3.77
 586,494 4.08 4.08 3.77 0 0 0
09/03/2018
4.08
 608,176 3.97 4.35 3.97 0 0 0
08/03/2018
3.97
 9,450,988 3.61 3.97 3.29 0 0 0
07/03/2018
3.61
 973,300 3.38 3.63 3.47 0 1,300 -0.0
06/03/2018
3.38
 324,260 3.54 3.54 3.38 0 116,400 -1.8
05/03/2018
3.54
 156,190 3.56 3.61 3.50 0 0 0
02/03/2018
3.56
 148,918 3.52 3.56 3.47 0 0 0
01/03/2018
3.52
 219,240 3.52 3.56 3.47 0 0 0
28/02/2018
3.52
 148,900 3.47 3.52 3.43 0 0 0
27/02/2018
3.47
 253,300 3.41 3.61 3.41 0 53,200 -0.8
26/02/2018
3.41
 192,310 3.41 3.50 3.41 0 0 0
23/02/2018
3.41
 312,812 3.31 3.56 3.27 0 0 0
22/02/2018
3.31
 40,920 3.41 3.41 3.27 0 0 0
21/02/2018
3.41
 39,752 3.45 3.45 3.36 0 0 0
13/02/2018
3.45
 186,860 3.45 3.45 3.34 0 125,300 -1.9
12/02/2018
3.45
 60,050 3.50 3.50 3.31 0 0 0
09/02/2018
3.50
 59,549 3.34 3.50 3.02 0 200 -0.0
08/02/2018
3.34
 72,604 3.34 3.34 3.20 0 0 0
07/02/2018
3.34
 104,618 3.04 3.34 3.13 0 0 0
06/02/2018
3.04
 427,670 3.18 3.27 2.86 0 700 -0.0
05/02/2018
3.18
 342,324 3.52 3.52 3.18 0 1,300 -0.0
02/02/2018
3.52
 201,499 3.52 3.61 3.45 0 0 0
01/02/2018
3.52
 298,210 3.61 3.61 3.52 0 0 0
31/01/2018
3.61
 489,941 3.65 3.70 3.54 0 0 0
30/01/2018
3.65
 166,941 3.61 3.65 3.52 0 0 0
29/01/2018
3.61
 151,940 3.59 3.65 3.50 0 0 0
26/01/2018
3.59
 268,420 3.59 3.61 3.50 0 0 0
25/01/2018
3.59
 345,111 3.59 3.68 3.59 0 0 0
24/01/2018
3.59
 192,557 3.65 3.70 3.59 0 0 0
23/01/2018
3.65
 897,522 3.50 3.70 3.50 0 0 0
22/01/2018
3.50
 267,090 3.43 3.54 3.41 0 300 -0.0
19/01/2018
3.43
 200,900 3.43 3.47 3.41 0 0 0
18/01/2018
3.43
 267,112 3.45 3.45 3.36 0 0 0
17/01/2018
3.45
 429,110 3.50 3.56 3.45 2,000 4,000 -0.0
16/01/2018
3.50
 237,250 3.52 3.52 3.43 0 5,000 -0.1
15/01/2018
3.52
 204,400 3.50 3.52 3.41 0 0 0
12/01/2018
3.50
 514,328 3.54 3.56 3.36 0 0 0
11/01/2018
3.54
 261,170 3.52 3.63 3.52 200 0 0.0
10/01/2018
3.52
 566,943 3.50 3.68 3.47 0 0 0
09/01/2018
3.50
 1,076,371 3.20 3.52 3.18 0 0 0
08/01/2018
3.20
 115,340 3.18 3.20 3.16 0 0 0
05/01/2018
3.18
 60,700 3.22 3.22 3.18 0 0 0
04/01/2018
3.22
 131,500 3.22 3.22 3.20 0 0 0
03/01/2018
3.22
 167,812 3.20 3.27 3.20 0 0 0
02/01/2018
3.20
 357,018 3.25 3.27 3.20 0 0 0
29/12/2017
3.25
 213,853 3.25 3.25 3.20 300 0 0.0
28/12/2017
3.25
 177,588 3.18 3.25 3.18 400 0 0.0
27/12/2017
3.18
 199,900 3.27 3.27 3.18 0 0 0
26/12/2017
3.27
 236,823 3.25 3.27 3.22 0 0 0
25/12/2017
3.25
 172,000 3.25 3.27 3.25 0 0 0
22/12/2017
3.25
 148,140 3.18 3.25 3.16 0 0 0
21/12/2017
3.18
 358,800 3.18 3.22 3.16 0 0 0
20/12/2017
3.18
 190,313 3.27 3.29 3.18 0 10,100 -0.1
19/12/2017
3.27
 282,400 3.04 3.27 3.04 0 0 0
18/12/2017
3.04
 98,300 3.07 3.13 3.04 0 0 0
15/12/2017
3.07
 64,830 3.07 3.07 3.04 0 0 0
14/12/2017
3.07
 25,900 3.04 3.07 3.02 0 0 0
13/12/2017
3.04
 22,510 3.00 3.04 3.02 0 9,500 -0.1
12/12/2017
3.00
 333,519 2.98 3.02 2.93 0 0 0
11/12/2017
2.98
 267,430 3.04 3.04 2.98 0 15,000 -0.2
08/12/2017
3.04
 133,742 3.07 3.09 3.04 0 0 0
07/12/2017
3.07
 148,900 3.11 3.13 3.07 0 15,000 -0.2
06/12/2017
3.11
 201,500 3.16 3.16 3.07 8,700 11,600 -0.0
05/12/2017
3.16
 396,572 3.22 3.29 3.16 0 0 0
04/12/2017
3.22
 307,110 3.13 3.25 3.13 17,100 12,200 0.1
01/12/2017
3.13
 191,336 3.09 3.20 3.09 22,200 17,100 0.1
30/11/2017
3.09
 189,800 3.11 3.16 3.09 0 0 0
29/11/2017
3.11
 242,632 3.04 3.13 3.04 14,000 0 0.2
28/11/2017
3.04
 247,488 3.18 3.18 3.04 6,000 0 0.1
27/11/2017
3.18
 631,936 3.04 3.22 3.04 6,700 0 0.1
24/11/2017
3.04
 195,660 3.00 3.04 2.98 0 0 0
23/11/2017
3.00
 300,650 3.00 3.07 3.00 6,900 0 0.1
22/11/2017
3.00
 483,432 2.93 3.02 2.93 0 0 0
21/11/2017
2.93
 79,500 2.91 2.93 2.89 8,900 0 0.1
20/11/2017
2.91
 53,650 2.89 2.93 2.89 0 0 0
17/11/2017
2.89
 87,300 2.93 2.95 2.89 0 0 0
16/11/2017
2.93
 103,303 2.93 2.93 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |