CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
3.92
 507,663 3.86 3.98 3.86 0 0 0
11/10/2017
3.86
 474,028 3.83 3.92 3.80 6,300 0 0.1
10/10/2017
3.83
 438,827 3.74 3.83 3.74 12,100 0 0.2
09/10/2017
3.74
 412,740 3.56 3.74 3.59 12,600 0 0.2
06/10/2017
3.56
 254,115 3.48 3.62 3.51 20,300 0 0.2
05/10/2017
3.48
 75,290 3.54 3.54 3.48 0 0 0
04/10/2017
3.54
 69,500 3.48 3.54 3.48 0 0 0
03/10/2017
3.48
 146,600 3.45 3.51 3.42 32,200 0 0.4
02/10/2017
3.45
 81,000 3.51 3.54 3.45 0 0 0
29/09/2017
3.51
 86,500 3.45 3.54 3.45 0 0 0
28/09/2017
3.45
 174,300 3.54 3.54 3.45 0 0 0
27/09/2017
3.54
 142,100 3.62 3.62 3.48 0 0 0
26/09/2017
3.62
 87,572 3.59 3.62 3.56 0 0 0
25/09/2017
3.59
 58,878 3.62 3.65 3.59 0 0 0
22/09/2017
3.62
 82,500 3.68 3.68 3.62 0 0 0
21/09/2017
3.68
 63,055 3.68 3.68 3.65 0 0 0
20/09/2017
3.68
 118,430 3.65 3.68 3.62 0 0 0
19/09/2017
3.65
 182,950 3.71 3.71 3.65 0 0 0
18/09/2017
3.71
 197,422 3.74 3.77 3.68 0 0 0
15/09/2017
3.74
 392,420 3.65 3.80 3.62 0 0 0
14/09/2017
3.65
 373,033 3.54 3.71 3.56 0 0 0
13/09/2017
3.54
 242,900 3.48 3.59 3.51 0 0 0
12/09/2017
3.48
 132,710 3.48 3.51 3.45 0 0 0
11/09/2017
3.48
 145,000 3.56 3.56 3.21 84,300 0 1.0
08/09/2017
3.56
 144,200 3.56 3.56 3.51 15,700 0 0.2
07/09/2017
3.56
 348,870 3.42 3.62 3.42 17,100 0 0.2
06/09/2017
3.42
 213,600 3.54 3.54 3.42 0 0 0
05/09/2017
3.54
 90,000 3.56 3.56 3.51 0 0 0
01/09/2017
3.56
 91,200 3.56 3.59 3.56 0 0 0
31/08/2017
3.56
 235,610 3.51 3.56 3.48 0 0 0
30/08/2017
3.51
 125,900 3.59 3.62 3.51 0 0 0
29/08/2017
3.59
 207,810 3.68 3.71 3.59 0 0 0
28/08/2017
3.68
 190,600 3.62 3.68 3.59 0 0 0
25/08/2017
3.62
 183,000 3.65 3.65 3.56 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
3.65
 271,070 3.54 3.68 3.56 0 0 0
23/08/2017
3.54
 69,808 3.54 3.56 3.54 0 0 0
22/08/2017
3.54
 140,500 3.59 3.62 3.54 0 0 0
21/08/2017
3.59
 112,262 3.56 3.59 3.48 0 300 -0.0
18/08/2017
3.56
 240,000 3.54 3.56 3.45 0 0 0
17/08/2017
3.54
 187,353 3.65 3.65 3.51 0 0 0
16/08/2017
3.65
 64,895 3.68 3.73 3.62 0 0 0
15/08/2017
3.68
 192,610 3.71 3.73 3.62 0 0 0
14/08/2017
3.71
 386,300 3.56 3.71 3.56 0 0 0
11/08/2017
3.56
 337,570 3.65 3.71 3.56 0 0 0
10/08/2017
3.65
 221,500 3.71 3.79 3.62 0 0 0
09/08/2017
3.71
 903,943 3.91 3.91 3.54 0 0 0
08/08/2017
3.91
 273,900 3.96 3.99 3.85 0 0 0
07/08/2017
3.96
 422,951 3.88 4.05 3.91 0 0 0
04/08/2017
3.88
 666,860 3.59 3.93 3.59 0 0 0
03/08/2017
3.59
 425,536 3.68 3.73 3.59 0 0 0
02/08/2017
3.68
 521,164 3.54 3.73 3.39 0 10,000 -0.1
01/08/2017
3.54
 445,030 3.45 3.54 3.42 0 2,500 -0.0
31/07/2017
3.45
 472,700 3.16 3.48 3.16 0 2,000 -0.0
28/07/2017
3.16
 317,200 3.16 3.19 3.14 0 0 0
27/07/2017
3.16
 186,413 3.19 3.19 3.14 5,000 15,000 -0.1
26/07/2017
3.19
 285,000 3.08 3.19 3.08 0 8,000 -0.1
25/07/2017
3.08
 100,300 2.94 3.08 2.96 0 0 0
24/07/2017
2.94
 155,001 2.99 2.99 2.94 0 0 0
21/07/2017
2.99
 258,715 2.96 3.05 2.99 5,000 10,000 -0.1
20/07/2017
2.96
 180,518 2.99 2.99 2.91 0 20,000 -0.2
19/07/2017
2.99
 106,935 2.99 3.08 2.99 1,000 0 0.0
18/07/2017
2.99
 284,200 3.05 3.08 2.99 1,000 0 0.0
17/07/2017
3.05
 288,500 3.19 3.22 3.02 8,000 0 0.1
14/07/2017
3.19
 623,882 3.08 3.22 3.11 5,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |