CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/08/2017
2.86
 240,000 2.84 2.86 2.77 0 0 0
17/08/2017
2.84
 187,353 2.93 2.93 2.81 0 0 0
16/08/2017
2.93
 64,895 2.95 3.00 2.91 0 0 0
15/08/2017
2.95
 192,610 2.98 3.00 2.91 0 0 0
14/08/2017
2.98
 386,300 2.86 2.98 2.86 0 0 0
11/08/2017
2.86
 337,570 2.93 2.98 2.86 0 0 0
10/08/2017
2.93
 221,500 2.98 3.04 2.91 0 0 0
09/08/2017
2.98
 903,943 3.14 3.14 2.84 0 0 0
08/08/2017
3.14
 273,900 3.18 3.20 3.09 0 0 0
07/08/2017
3.18
 422,951 3.11 3.25 3.14 0 0 0
04/08/2017
3.11
 666,860 2.88 3.16 2.88 0 0 0
03/08/2017
2.88
 425,536 2.95 3.00 2.88 0 0 0
02/08/2017
2.95
 521,164 2.84 3.00 2.72 0 10,000 -0.1
01/08/2017
2.84
 445,030 2.77 2.84 2.75 0 2,500 -0.0
31/07/2017
2.77
 472,700 2.54 2.79 2.54 0 2,000 -0.0
28/07/2017
2.54
 317,200 2.54 2.56 2.52 0 0 0
27/07/2017
2.54
 186,413 2.56 2.56 2.52 5,000 15,000 -0.1
26/07/2017
2.56
 285,000 2.47 2.56 2.47 0 8,000 -0.1
25/07/2017
2.47
 100,300 2.36 2.47 2.38 0 0 0
24/07/2017
2.36
 155,001 2.40 2.40 2.36 0 0 0
21/07/2017
2.40
 258,715 2.38 2.45 2.40 5,000 10,000 -0.1
20/07/2017
2.38
 180,518 2.40 2.40 2.33 0 20,000 -0.2
19/07/2017
2.40
 106,935 2.40 2.47 2.40 1,000 0 0.0
18/07/2017
2.40
 284,200 2.45 2.47 2.40 1,000 0 0.0
17/07/2017
2.45
 288,500 2.56 2.59 2.43 8,000 0 0.1
14/07/2017
2.56
 623,882 2.47 2.59 2.49 5,000 0 0.1
13/07/2017
2.47
 188,800 2.49 2.54 2.47 2,500 0 0.0
12/07/2017
2.49
 186,439 2.49 2.52 2.45 0 1,500 -0.0
11/07/2017
2.49
 385,700 2.45 2.49 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |