CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2017
2.84
 69,500 2.79 2.84 2.79 0 0 0
03/10/2017
2.79
 146,600 2.77 2.81 2.74 32,200 0 0.4
02/10/2017
2.77
 81,000 2.81 2.84 2.77 0 0 0
29/09/2017
2.81
 86,500 2.77 2.84 2.77 0 0 0
28/09/2017
2.77
 174,300 2.84 2.84 2.77 0 0 0
27/09/2017
2.84
 142,100 2.91 2.91 2.79 0 0 0
26/09/2017
2.91
 87,572 2.89 2.91 2.86 0 0 0
25/09/2017
2.89
 58,878 2.91 2.93 2.89 0 0 0
22/09/2017
2.91
 82,500 2.96 2.96 2.91 0 0 0
21/09/2017
2.96
 63,055 2.96 2.96 2.93 0 0 0
20/09/2017
2.96
 118,430 2.93 2.96 2.91 0 0 0
19/09/2017
2.93
 182,950 2.98 2.98 2.93 0 0 0
18/09/2017
2.98
 197,422 3.00 3.03 2.96 0 0 0
15/09/2017
3.00
 392,420 2.93 3.05 2.91 0 0 0
14/09/2017
2.93
 373,033 2.84 2.98 2.86 0 0 0
13/09/2017
2.84
 242,900 2.79 2.89 2.81 0 0 0
12/09/2017
2.79
 132,710 2.79 2.81 2.77 0 0 0
11/09/2017
2.79
 145,000 2.86 2.86 2.58 84,300 0 1.0
08/09/2017
2.86
 144,200 2.86 2.86 2.81 15,700 0 0.2
07/09/2017
2.86
 348,870 2.74 2.91 2.74 17,100 0 0.2
06/09/2017
2.74
 213,600 2.84 2.84 2.74 0 0 0
05/09/2017
2.84
 90,000 2.86 2.86 2.81 0 0 0
01/09/2017
2.86
 91,200 2.86 2.89 2.86 0 0 0
31/08/2017
2.86
 235,610 2.81 2.86 2.79 0 0 0
30/08/2017
2.81
 125,900 2.89 2.91 2.81 0 0 0
29/08/2017
2.89
 207,810 2.96 2.98 2.89 0 0 0
28/08/2017
2.96
 190,600 2.91 2.96 2.89 0 0 0
25/08/2017
2.91
 183,000 2.93 2.93 2.86 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
2.93
 271,070 2.84 2.96 2.86 0 0 0
23/08/2017
2.84
 69,808 2.84 2.86 2.84 0 0 0
22/08/2017
2.84
 140,500 2.88 2.91 2.84 0 0 0
21/08/2017
2.88
 112,262 2.86 2.88 2.79 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |