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)
24/05/2017
2.51
 442,530 2.42 2.51 2.28 200 0 0.0
23/05/2017
2.42
 57,937 2.42 2.45 2.39 0 0 0
22/05/2017
2.42
 195,395 2.42 2.45 2.39 0 0 0
19/05/2017
2.42
 708,120 2.31 2.48 2.28 0 0 0
18/05/2017
2.31
 134,860 2.31 2.34 2.28 0 0 0
17/05/2017
2.31
 81,000 2.31 2.34 2.28 0 0 0
16/05/2017
2.31
 287,875 2.28 2.31 2.28 0 0 0
15/05/2017
2.28
 97,910 2.25 2.28 2.25 0 100 -0.0
12/05/2017
2.25
 262,710 2.31 2.34 2.25 0 0 0
11/05/2017
2.31
 388,300 2.37 2.37 2.31 0 0 0
10/05/2017
2.37
 400,410 2.34 2.37 2.31 0 0 0
09/05/2017
2.34
 277,880 2.20 2.34 2.20 100 0 0.0
08/05/2017
2.20
 381,870 2.31 2.31 2.20 0 0 0
05/05/2017
2.31
 482,255 2.22 2.31 2.17 0 0 0
04/05/2017
2.22
 726,010 2.20 2.22 2.08 100 0 0.0
03/05/2017
2.20
 447,540 2.00 2.20 2.08 300 0 0.0
28/04/2017
2.00
 799,975 1.82 2.00 1.85 0 0 0
27/04/2017
1.82
 615,721 1.77 1.85 1.71 0 0 0
26/04/2017
1.77
 103,600 1.74 1.77 1.71 0 0 0
25/04/2017
1.74
 191,637 1.71 1.77 1.71 0 0 0
24/04/2017
1.71
 83,300 1.65 1.74 1.68 0 0 0
21/04/2017
1.65
 447,700 1.68 1.77 1.65 0 0 0
20/04/2017
1.68
 492,800 1.68 1.80 1.68 0 0 0
19/04/2017
1.68
 203,000 1.68 1.68 1.68 0 0 0
18/04/2017
1.68
 235,620 1.74 1.77 1.68 0 0 0
17/04/2017
1.74
 425,410 1.85 1.85 1.74 0 0 0
14/04/2017
1.85
 70,000 1.85 1.85 1.82 0 0 0
13/04/2017
1.85
 71,200 1.82 1.85 1.82 0 0 0
12/04/2017
1.82
 80,801 1.82 1.85 1.80 0 0 0
11/04/2017
1.82
 117,940 1.80 1.85 1.80 0 0 0
10/04/2017
1.80
 65,000 1.82 1.82 1.80 0 0 0
07/04/2017
1.82
 44,020 1.82 1.82 1.80 0 0 0
05/04/2017
1.82
 164,900 1.68 1.82 1.68 0 0 0
04/04/2017
1.68
 174,935 1.65 1.68 1.63 0 0 0
03/04/2017
1.65
 212,121 1.74 1.74 1.65 0 0 0
31/03/2017
1.74
 133,600 1.82 1.85 1.74 0 0 0
30/03/2017
1.82
 34,910 1.85 1.88 1.82 4,700 0 0.0
29/03/2017
1.85
 37,500 1.85 1.88 1.82 0 0 0
28/03/2017
1.85
 33,800 1.88 1.88 1.85 0 0 0
27/03/2017
1.88
 51,300 1.88 1.88 1.82 0 0 0
24/03/2017
1.88
 41,300 1.85 1.88 1.82 0 0 0
23/03/2017
1.85
 122,865 1.91 1.91 1.77 0 0 0
22/03/2017
1.91
 69,000 1.91 1.94 1.88 0 0 0
21/03/2017
1.91
 127,800 1.97 1.97 1.88 0 0 0
20/03/2017
1.97
 87,920 1.91 1.97 1.91 0 0 0
17/03/2017
1.91
 113,600 1.91 1.97 1.91 0 0 0
16/03/2017
1.91
 146,847 1.91 1.91 1.85 0 0 0
15/03/2017
1.91
 323,305 1.94 2.00 1.88 0 0 0
14/03/2017
1.94
 236,708 1.80 1.94 1.77 0 0 0
13/03/2017
1.80
 76,700 1.82 1.82 1.77 0 3,000 -0.0
10/03/2017
1.82
 147,613 1.77 1.82 1.74 0 0 0
09/03/2017
1.77
 243,337 1.63 1.77 1.65 0 0 0
08/03/2017
1.63
 108,250 1.65 1.65 1.63 0 0 0
07/03/2017
1.65
 105,100 1.71 1.77 1.63 0 0 0
06/03/2017
1.71
 225,427 1.57 1.71 1.60 0 0 0
03/03/2017
1.57
 266,610 1.43 1.57 1.43 3,000 0 0.0
02/03/2017
1.43
 44,800 1.43 1.45 1.43 0 0 0
01/03/2017
1.43
 19,000 1.45 1.45 1.43 0 0 0
28/02/2017
1.45
 61,000 1.43 1.48 1.43 0 0 0
27/02/2017
1.43
 21,200 1.43 1.43 1.40 0 0 0
24/02/2017
1.43
 7,200 1.40 1.43 1.40 0 0 0
23/02/2017
1.40
 41,200 1.45 1.48 1.40 0 0 0
22/02/2017
1.45
 62,610 1.43 1.48 1.43 0 0 0
21/02/2017
1.43
 38,527 1.37 1.43 1.37 0 0 0
20/02/2017
1.37
 23,100 1.40 1.40 1.37 0 0 0
17/02/2017
1.40
 54,400 1.43 1.43 1.37 0 0 0
16/02/2017
1.43
 18,400 1.43 1.43 1.40 0 0 0
15/02/2017
1.43
 13,900 1.43 1.43 1.40 0 0 0
14/02/2017
1.43
 11,500 1.43 1.43 1.37 0 0 0
13/02/2017
1.43
 6,600 1.43 1.45 1.40 0 0 0
10/02/2017
1.43
 2,600 1.45 1.45 1.40 0 0 0
09/02/2017
1.45
 3,200 1.43 1.45 1.43 0 0 0
08/02/2017
1.43
 28,808 1.43 1.43 1.34 0 0 0
07/02/2017
1.43
 30,800 1.40 1.43 1.40 0 0 0
06/02/2017
1.40
 9,800 1.45 1.45 1.40 0 0 0
03/02/2017
1.45
 11,500 1.43 1.45 1.40 0 0 0
02/02/2017
1.43
 35,800 1.43 1.48 1.40 0 0 0
25/01/2017
1.43
 3,300 1.43 1.43 1.40 0 0 0
24/01/2017
1.43
 1,611 1.43 1.43 1.40 0 0 0
23/01/2017
1.43
 11,200 1.43 1.43 1.40 0 0 0
20/01/2017
1.43
 1,800 1.43 1.43 1.43 0 0 0
19/01/2017
1.43
 8,100 1.40 1.43 1.40 0 0 0
18/01/2017
1.40
 18,800 1.43 1.43 1.40 0 0 0
17/01/2017
1.43
 36,300 1.43 1.43 1.40 0 0 0
16/01/2017
1.43
 26,100 1.43 1.43 1.40 0 0 0
13/01/2017
1.43
 36,000 1.43 1.43 1.40 0 0 0
12/01/2017
1.43
 19,800 1.43 1.43 1.40 0 0 0
11/01/2017
1.43
 12,300 1.43 1.43 1.40 0 0 0
10/01/2017
1.43
 18,100 1.43 1.43 1.40 0 0 0
09/01/2017
1.43
 55,900 1.43 1.43 1.37 0 0 0
06/01/2017
1.43
 44,600 1.43 1.43 1.40 0 0 0
05/01/2017
1.43
 11,700 1.43 1.43 1.40 0 0 0
04/01/2017
1.43
 22,900 1.43 1.43 1.40 0 0 0
03/01/2017
1.43
 46,500 1.43 1.43 1.40 0 0 0
30/12/2016
1.43
 10,500 1.43 1.43 1.37 0 0 0
29/12/2016
1.43
 20,011 1.43 1.43 1.40 0 0 0
28/12/2016
1.43
 42,200 1.43 1.43 1.40 0 0 0
27/12/2016
1.43
 5,800 1.43 1.43 1.40 0 0 0
26/12/2016
1.43
 36,420 1.43 1.43 1.40 0 0 0
23/12/2016
1.43
 24,100 1.43 1.43 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |