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)
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
10/07/2017
2.45
 466,330 2.45 2.54 2.40 10,000 0 0.1
07/07/2017
2.45
 1,283,178 2.59 2.79 2.45 1,500 1,000 0.0
06/07/2017
2.59
 1,121,640 2.36 2.59 2.38 24,200 2,200 0.2
05/07/2017
2.36
 256,100 2.36 2.36 2.31 0 0 0
04/07/2017
2.36
 439,700 2.33 2.38 2.33 1,000 0 0.0
03/07/2017
2.33
 651,456 2.29 2.38 2.29 2,000 13,200 -0.1
30/06/2017
2.29
 211,409 2.22 2.29 2.20 0 2,000 -0.0
29/06/2017
2.22
 82,000 2.22 2.27 2.17 0 16,300 -0.2
28/06/2017
2.22
 27,916 2.22 2.22 2.20 200 0 0.0
27/06/2017
2.22
 139,904 2.24 2.29 2.20 2,000 7,100 -0.0
26/06/2017
2.24
 88,800 2.27 2.29 2.24 0 5,500 -0.1
23/06/2017
2.27
 137,655 2.24 2.27 2.22 1,500 0 0.0
22/06/2017
2.24
 203,454 2.17 2.29 2.17 300 0 0.0
21/06/2017
2.17
 129,051 2.24 2.27 2.15 100 0 0.0
20/06/2017
2.24
 282,488 2.29 2.31 2.24 14,700 14,000 0.0
19/06/2017
2.29
 376,961 2.27 2.36 2.27 24,000 0 0.2
16/06/2017
2.27
 165,654 2.31 2.31 2.27 100 0 0.0
15/06/2017
2.31
 192,020 2.31 2.38 2.29 0 0 0
14/06/2017
2.31
 180,300 2.33 2.36 2.29 0 0 0
13/06/2017
2.33
 164,600 2.36 2.36 2.27 0 0 0
12/06/2017
2.36
 111,265 2.38 2.40 2.33 18,600 0 0.2
09/06/2017
2.38
 213,503 2.38 2.38 2.36 0 0 0
08/06/2017
2.38
 267,295 2.36 2.59 2.33 0 0 0
07/06/2017
2.36
 491,666 2.40 2.43 2.33 0 0 0
06/06/2017
2.40
 490,150 2.24 2.40 2.24 0 0 0
05/06/2017
2.24
 181,100 2.22 2.36 2.22 0 0 0
02/06/2017
2.22
 394,100 2.15 2.27 2.11 0 0 0
01/06/2017
2.15
 132,200 2.15 2.20 2.13 8,600 300 0.1
31/05/2017
2.15
 357,413 2.22 2.24 2.13 0 0 0
30/05/2017
2.22
 497,500 2.22 2.38 2.15 0 0 0
29/05/2017
2.22
 792,765 2.04 2.22 2.06 0 0 0
26/05/2017
2.04
 382,903 1.95 2.04 1.95 0 0 0
25/05/2017
1.95
 349,531 2.01 2.04 1.95 100 0 0.0
24/05/2017
2.01
 442,530 1.95 2.01 1.83 200 0 0.0
23/05/2017
1.95
 57,937 1.95 1.97 1.92 0 0 0
22/05/2017
1.95
 195,395 1.95 1.97 1.92 0 0 0
19/05/2017
1.95
 708,120 1.85 1.99 1.83 0 0 0
18/05/2017
1.85
 134,860 1.85 1.88 1.83 0 0 0
17/05/2017
1.85
 81,000 1.85 1.88 1.83 0 0 0
16/05/2017
1.85
 287,875 1.83 1.85 1.83 0 0 0
15/05/2017
1.83
 97,910 1.81 1.83 1.81 0 100 -0.0
12/05/2017
1.81
 262,710 1.85 1.88 1.81 0 0 0
11/05/2017
1.85
 388,300 1.90 1.90 1.85 0 0 0
10/05/2017
1.90
 400,410 1.88 1.90 1.85 0 0 0
09/05/2017
1.88
 277,880 1.76 1.88 1.76 100 0 0.0
08/05/2017
1.76
 381,870 1.85 1.85 1.76 0 0 0
05/05/2017
1.85
 482,255 1.79 1.85 1.74 0 0 0
04/05/2017
1.79
 726,010 1.76 1.79 1.67 100 0 0.0
03/05/2017
1.76
 447,540 1.60 1.76 1.67 300 0 0.0
28/04/2017
1.60
 799,975 1.46 1.60 1.49 0 0 0
27/04/2017
1.46
 615,721 1.42 1.49 1.37 0 0 0
26/04/2017
1.42
 103,600 1.40 1.42 1.37 0 0 0
25/04/2017
1.40
 191,637 1.37 1.42 1.37 0 0 0
24/04/2017
1.37
 83,300 1.33 1.40 1.35 0 0 0
21/04/2017
1.33
 447,700 1.35 1.42 1.33 0 0 0
20/04/2017
1.35
 492,800 1.35 1.44 1.35 0 0 0
19/04/2017
1.35
 203,000 1.35 1.35 1.35 0 0 0
18/04/2017
1.35
 235,620 1.40 1.42 1.35 0 0 0
17/04/2017
1.40
 425,410 1.49 1.49 1.40 0 0 0
14/04/2017
1.49
 70,000 1.49 1.49 1.46 0 0 0
13/04/2017
1.49
 71,200 1.46 1.49 1.46 0 0 0
12/04/2017
1.46
 80,801 1.46 1.49 1.44 0 0 0
11/04/2017
1.46
 117,940 1.44 1.49 1.44 0 0 0
10/04/2017
1.44
 65,000 1.46 1.46 1.44 0 0 0
07/04/2017
1.46
 44,020 1.46 1.46 1.44 0 0 0
05/04/2017
1.46
 164,900 1.35 1.46 1.35 0 0 0
04/04/2017
1.35
 174,935 1.33 1.35 1.30 0 0 0
03/04/2017
1.33
 212,121 1.40 1.40 1.33 0 0 0
31/03/2017
1.40
 133,600 1.46 1.49 1.40 0 0 0
30/03/2017
1.46
 34,910 1.49 1.51 1.46 4,700 0 0.0
29/03/2017
1.49
 37,500 1.49 1.51 1.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |