CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.60 -13% 214,783,600 -1,323,616 0
17.40
22.30
17.80
2 tháng
(2026-05-29) 		-2.50 -12.56% 292,738,400 -1,675,863 0
17.40
22.30
17.80
3 tháng
(2026-04-29) 		-2 -10.31% 361,774,800 -558,626 0
17.40
22.30
17.80
6 tháng
(2026-01-29) 		-3.79 -17.89% 656,462,800 -1,491,921 -5.3
17.40
22.88
17.80
12 tháng
(2025-08-04) 		-7.83 -31.03% 1,396,570,100 -36,981,696 -1,006.5
17.40
30.99
17.80
24 tháng
(2024-08-07) 		-0.34 -1.92% 2,378,259,743 -45,459,786 -1,231.6
15.67
30.99
17.80
36 tháng
(2023-08-14) 		6.20 55.41% 3,455,935,940 -35,781,882 -907.5
9.38
30.99
17.80
60 tháng
(2021-08-23) 		2.78 19.05% 4,452,424,758 -35,076,687 -894.0
4.71
30.99
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2018
3.72
 219,240 3.72 3.77 3.67 0 0 0
28/02/2018
3.72
 148,900 3.67 3.72 3.62 0 0 0
27/02/2018
3.67
 253,300 3.60 3.82 3.60 0 53,200 -0.8
26/02/2018
3.60
 192,310 3.60 3.70 3.60 0 0 0
23/02/2018
3.60
 312,812 3.51 3.77 3.46 0 0 0
22/02/2018
3.51
 40,920 3.60 3.60 3.46 0 0 0
21/02/2018
3.60
 39,752 3.65 3.65 3.55 0 0 0
13/02/2018
3.65
 186,860 3.65 3.65 3.53 0 125,300 -1.9
12/02/2018
3.65
 60,050 3.70 3.70 3.51 0 0 0
09/02/2018
3.70
 59,549 3.53 3.70 3.20 0 200 -0.0
08/02/2018
3.53
 72,604 3.53 3.53 3.39 0 0 0
07/02/2018
3.53
 104,618 3.22 3.53 3.31 0 0 0
06/02/2018
3.22
 427,670 3.36 3.46 3.03 0 700 -0.0
05/02/2018
3.36
 342,324 3.72 3.72 3.36 0 1,300 -0.0
02/02/2018
3.72
 201,499 3.72 3.82 3.65 0 0 0
01/02/2018
3.72
 298,210 3.82 3.82 3.72 0 0 0
31/01/2018
3.82
 489,941 3.86 3.91 3.74 0 0 0
30/01/2018
3.86
 166,941 3.82 3.86 3.72 0 0 0
29/01/2018
3.82
 151,940 3.79 3.86 3.70 0 0 0
26/01/2018
3.79
 268,420 3.79 3.82 3.70 0 0 0
25/01/2018
3.79
 345,111 3.79 3.89 3.79 0 0 0
24/01/2018
3.79
 192,557 3.86 3.91 3.79 0 0 0
23/01/2018
3.86
 897,522 3.70 3.91 3.70 0 0 0
22/01/2018
3.70
 267,090 3.62 3.74 3.60 0 300 -0.0
19/01/2018
3.62
 200,900 3.62 3.67 3.60 0 0 0
18/01/2018
3.62
 267,112 3.65 3.65 3.55 0 0 0
17/01/2018
3.65
 429,110 3.70 3.77 3.65 2,000 4,000 -0.0
16/01/2018
3.70
 237,250 3.72 3.72 3.62 0 5,000 -0.1
15/01/2018
3.72
 204,400 3.70 3.72 3.60 0 0 0
12/01/2018
3.70
 514,328 3.74 3.77 3.55 0 0 0
11/01/2018
3.74
 261,170 3.72 3.84 3.72 200 0 0.0
10/01/2018
3.72
 566,943 3.70 3.89 3.67 0 0 0
09/01/2018
3.70
 1,076,371 3.39 3.72 3.36 0 0 0
08/01/2018
3.39
 115,340 3.36 3.39 3.34 0 0 0
05/01/2018
3.36
 60,700 3.41 3.41 3.36 0 0 0
04/01/2018
3.41
 131,500 3.41 3.41 3.39 0 0 0
03/01/2018
3.41
 167,812 3.39 3.46 3.39 0 0 0
02/01/2018
3.39
 357,018 3.43 3.46 3.39 0 0 0
29/12/2017
3.43
 213,853 3.43 3.43 3.39 300 0 0.0
28/12/2017
3.43
 177,588 3.36 3.43 3.36 400 0 0.0
27/12/2017
3.36
 199,900 3.46 3.46 3.36 0 0 0
26/12/2017
3.46
 236,823 3.43 3.46 3.41 0 0 0
25/12/2017
3.43
 172,000 3.43 3.46 3.43 0 0 0
22/12/2017
3.43
 148,140 3.36 3.43 3.34 0 0 0
21/12/2017
3.36
 358,800 3.36 3.41 3.34 0 0 0
20/12/2017
3.36
 190,313 3.46 3.48 3.36 0 10,100 -0.1
19/12/2017
3.46
 282,400 3.22 3.46 3.22 0 0 0
18/12/2017
3.22
 98,300 3.24 3.31 3.22 0 0 0
15/12/2017
3.24
 64,830 3.24 3.24 3.22 0 0 0
14/12/2017
3.24
 25,900 3.22 3.24 3.20 0 0 0
13/12/2017
3.22
 22,510 3.17 3.22 3.20 0 9,500 -0.1
12/12/2017
3.17
 333,519 3.15 3.20 3.10 0 0 0
11/12/2017
3.15
 267,430 3.22 3.22 3.15 0 15,000 -0.2
08/12/2017
3.22
 133,742 3.24 3.27 3.22 0 0 0
07/12/2017
3.24
 148,900 3.29 3.31 3.24 0 15,000 -0.2
06/12/2017
3.29
 201,500 3.34 3.34 3.24 8,700 11,600 -0.0
05/12/2017
3.34
 396,572 3.41 3.48 3.34 0 0 0
04/12/2017
3.41
 307,110 3.31 3.43 3.31 17,100 12,200 0.1
01/12/2017
3.31
 191,336 3.27 3.39 3.27 22,200 17,100 0.1
30/11/2017
3.27
 189,800 3.29 3.34 3.27 0 0 0
29/11/2017
3.29
 242,632 3.22 3.31 3.22 14,000 0 0.2
28/11/2017
3.22
 247,488 3.36 3.36 3.22 6,000 0 0.1
27/11/2017
3.36
 631,936 3.22 3.41 3.22 6,700 0 0.1
24/11/2017
3.22
 195,660 3.17 3.22 3.15 0 0 0
23/11/2017
3.17
 300,650 3.17 3.24 3.17 6,900 0 0.1
22/11/2017
3.17
 483,432 3.10 3.20 3.10 0 0 0
21/11/2017
3.10
 79,500 3.08 3.10 3.05 8,900 0 0.1
20/11/2017
3.08
 53,650 3.05 3.10 3.05 0 0 0
17/11/2017
3.05
 87,300 3.10 3.12 3.05 0 0 0
16/11/2017
3.10
 103,303 3.10 3.10 3.03 0 0 0
15/11/2017
3.10
 131,156 3.12 3.12 3.03 0 19,300 -0.2
14/11/2017
3.12
 246,451 3.15 3.22 3.05 0 0 0
13/11/2017
3.15
 39,728 3.12 3.15 3.10 0 0 0
10/11/2017
3.12
 165,089 3.15 3.15 3.08 0 0 0
09/11/2017
3.15
 208,358 3.15 3.15 3.10 0 0 0
08/11/2017
3.15
 402,450 3.08 3.15 3.08 0 0 0
07/11/2017
3.08
 203,500 3.03 3.10 2.98 0 0 0
06/11/2017
3.03
 102,472 3.03 3.08 3.00 0 0 0
03/11/2017
3.03
 211,496 2.96 3.03 2.96 0 0 0
02/11/2017
2.96
 188,919 2.91 3.03 2.91 4,000 0 0.0
01/11/2017
2.91
 218,449 2.84 2.93 2.81 48,600 0 0.6
31/10/2017
2.84
 186,932 2.93 2.93 2.74 4,000 0 0.0
30/10/2017
2.93
 164,410 2.96 3.00 2.89 0 0 0
27/10/2017
2.96
 16,600 2.96 2.96 2.93 0 0 0
26/10/2017
2.96
 69,400 2.96 2.98 2.93 0 0 0
25/10/2017
2.96
 105,900 3.03 3.03 2.96 0 0 0
24/10/2017
3.03
 338,800 2.98 3.03 2.96 125,300 0 1.6
23/10/2017
2.98
 240,900 3.08 3.08 2.98 0 0 0
20/10/2017
3.08
 144,010 3.08 3.10 3.03 0 4,700 -0.1
19/10/2017
3.08
 124,900 3.12 3.12 3.08 0 0 0
18/10/2017
3.12
 187,575 3.12 3.17 3.12 3,000 0 0.0
17/10/2017
3.12
 167,381 3.05 3.12 3.05 3,300 0 0.0
16/10/2017
3.05
 284,906 3.10 3.10 2.96 5,000 27,700 -0.3
13/10/2017
3.10
 312,473 3.15 3.15 3.10 2,000 0 0.0
12/10/2017
3.15
 507,663 3.10 3.20 3.10 0 0 0
11/10/2017
3.10
 474,028 3.08 3.15 3.05 6,300 0 0.1
10/10/2017
3.08
 438,827 3.00 3.08 3.00 12,100 0 0.2
09/10/2017
3.00
 412,740 2.86 3.00 2.89 12,600 0 0.2
06/10/2017
2.86
 254,115 2.79 2.91 2.81 20,300 0 0.2
05/10/2017
2.79
 75,290 2.84 2.84 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |