CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-12) 		-0.68 -3.82% 66,537,000 55,024 0
16.50
18.10
16.50
2 tháng
(2026-07-13) 		-2.57 -13.06% 235,418,900 -257,304 0
16.45
20.05
16.50
3 tháng
(2026-06-15) 		-1.81 -9.59% 392,288,200 -749,769 0
16.45
21.09
16.50
6 tháng
(2026-03-16) 		-1.65 -8.80% 617,387,000 -1,146,474 15.4
16.45
21.09
16.50
12 tháng
(2025-09-16) 		-7.90 -31.60% 1,224,626,900 -36,632,474 -979.6
16.45
27.02
16.50
24 tháng
(2024-09-23) 		-2.10 -10.96% 2,414,689,202 -43,880,239 -1,177.4
14.82
29.31
16.50
36 tháng
(2023-09-27) 		4.52 35.89% 3,460,072,940 -35,472,715 -893.4
8.87
29.31
16.50
60 tháng
(2021-10-07) 		4.61 36.88% 4,507,707,624 -35,528,188 -894.3
4.45
29.31
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2017
2.93
 131,156 2.95 2.95 2.86 0 19,300 -0.2
14/11/2017
2.95
 246,451 2.98 3.04 2.89 0 0 0
13/11/2017
2.98
 39,728 2.95 2.98 2.93 0 0 0
10/11/2017
2.95
 165,089 2.98 2.98 2.91 0 0 0
09/11/2017
2.98
 208,358 2.98 2.98 2.93 0 0 0
08/11/2017
2.98
 402,450 2.91 2.98 2.91 0 0 0
07/11/2017
2.91
 203,500 2.86 2.93 2.82 0 0 0
06/11/2017
2.86
 102,472 2.86 2.91 2.84 0 0 0
03/11/2017
2.86
 211,496 2.80 2.86 2.80 0 0 0
02/11/2017
2.80
 188,919 2.75 2.86 2.75 4,000 0 0.0
01/11/2017
2.75
 218,449 2.68 2.77 2.66 48,600 0 0.6
31/10/2017
2.68
 186,932 2.77 2.77 2.59 4,000 0 0.0
30/10/2017
2.77
 164,410 2.80 2.84 2.73 0 0 0
27/10/2017
2.80
 16,600 2.80 2.80 2.77 0 0 0
26/10/2017
2.80
 69,400 2.80 2.82 2.77 0 0 0
25/10/2017
2.80
 105,900 2.86 2.86 2.80 0 0 0
24/10/2017
2.86
 338,800 2.82 2.86 2.80 125,300 0 1.6
23/10/2017
2.82
 240,900 2.91 2.91 2.82 0 0 0
20/10/2017
2.91
 144,010 2.91 2.93 2.86 0 4,700 -0.1
19/10/2017
2.91
 124,900 2.95 2.95 2.91 0 0 0
18/10/2017
2.95
 187,575 2.95 3.00 2.95 3,000 0 0.0
17/10/2017
2.95
 167,381 2.89 2.95 2.89 3,300 0 0.0
16/10/2017
2.89
 284,906 2.93 2.93 2.80 5,000 27,700 -0.3
13/10/2017
2.93
 312,473 2.98 2.98 2.93 2,000 0 0.0
12/10/2017
2.98
 507,663 2.93 3.02 2.93 0 0 0
11/10/2017
2.93
 474,028 2.91 2.98 2.89 6,300 0 0.1
10/10/2017
2.91
 438,827 2.84 2.91 2.84 12,100 0 0.2
09/10/2017
2.84
 412,740 2.71 2.84 2.73 12,600 0 0.2
06/10/2017
2.71
 254,115 2.64 2.75 2.66 20,300 0 0.2
05/10/2017
2.64
 75,290 2.68 2.68 2.64 0 0 0
04/10/2017
2.68
 69,500 2.64 2.68 2.64 0 0 0
03/10/2017
2.64
 146,600 2.62 2.66 2.59 32,200 0 0.4
02/10/2017
2.62
 81,000 2.66 2.68 2.62 0 0 0
29/09/2017
2.66
 86,500 2.62 2.68 2.62 0 0 0
28/09/2017
2.62
 174,300 2.68 2.68 2.62 0 0 0
27/09/2017
2.68
 142,100 2.75 2.75 2.64 0 0 0
26/09/2017
2.75
 87,572 2.73 2.75 2.71 0 0 0
25/09/2017
2.73
 58,878 2.75 2.77 2.73 0 0 0
22/09/2017
2.75
 82,500 2.80 2.80 2.75 0 0 0
21/09/2017
2.80
 63,055 2.80 2.80 2.77 0 0 0
20/09/2017
2.80
 118,430 2.77 2.80 2.75 0 0 0
19/09/2017
2.77
 182,950 2.82 2.82 2.77 0 0 0
18/09/2017
2.82
 197,422 2.84 2.86 2.80 0 0 0
15/09/2017
2.84
 392,420 2.77 2.89 2.75 0 0 0
14/09/2017
2.77
 373,033 2.68 2.82 2.71 0 0 0
13/09/2017
2.68
 242,900 2.64 2.73 2.66 0 0 0
12/09/2017
2.64
 132,710 2.64 2.66 2.62 0 0 0
11/09/2017
2.64
 145,000 2.71 2.71 2.44 84,300 0 1.0
08/09/2017
2.71
 144,200 2.71 2.71 2.66 15,700 0 0.2
07/09/2017
2.71
 348,870 2.59 2.75 2.59 17,100 0 0.2
06/09/2017
2.59
 213,600 2.68 2.68 2.59 0 0 0
05/09/2017
2.68
 90,000 2.71 2.71 2.66 0 0 0
01/09/2017
2.71
 91,200 2.71 2.73 2.71 0 0 0
31/08/2017
2.71
 235,610 2.66 2.71 2.64 0 0 0
30/08/2017
2.66
 125,900 2.73 2.75 2.66 0 0 0
29/08/2017
2.73
 207,810 2.80 2.82 2.73 0 0 0
28/08/2017
2.80
 190,600 2.75 2.80 2.73 0 0 0
25/08/2017
2.75
 183,000 2.77 2.77 2.71 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
2.77
 271,070 2.68 2.80 2.71 0 0 0
23/08/2017
2.68
 69,808 2.68 2.71 2.68 0 0 0
22/08/2017
2.68
 140,500 2.73 2.75 2.68 0 0 0
21/08/2017
2.73
 112,262 2.71 2.73 2.64 0 300 -0.0
18/08/2017
2.71
 240,000 2.68 2.71 2.62 0 0 0
17/08/2017
2.68
 187,353 2.77 2.77 2.66 0 0 0
16/08/2017
2.77
 64,895 2.79 2.84 2.75 0 0 0
15/08/2017
2.79
 192,610 2.81 2.84 2.75 0 0 0
14/08/2017
2.81
 386,300 2.71 2.81 2.71 0 0 0
11/08/2017
2.71
 337,570 2.77 2.81 2.71 0 0 0
10/08/2017
2.77
 221,500 2.81 2.88 2.75 0 0 0
09/08/2017
2.81
 903,943 2.96 2.96 2.68 0 0 0
08/08/2017
2.96
 273,900 3.01 3.03 2.92 0 0 0
07/08/2017
3.01
 422,951 2.94 3.07 2.96 0 0 0
04/08/2017
2.94
 666,860 2.73 2.99 2.73 0 0 0
03/08/2017
2.73
 425,536 2.79 2.84 2.73 0 0 0
02/08/2017
2.79
 521,164 2.68 2.84 2.58 0 10,000 -0.1
01/08/2017
2.68
 445,030 2.62 2.68 2.60 0 2,500 -0.0
31/07/2017
2.62
 472,700 2.40 2.64 2.40 0 2,000 -0.0
28/07/2017
2.40
 317,200 2.40 2.42 2.38 0 0 0
27/07/2017
2.40
 186,413 2.42 2.42 2.38 5,000 15,000 -0.1
26/07/2017
2.42
 285,000 2.34 2.42 2.34 0 8,000 -0.1
25/07/2017
2.34
 100,300 2.23 2.34 2.25 0 0 0
24/07/2017
2.23
 155,001 2.27 2.27 2.23 0 0 0
21/07/2017
2.27
 258,715 2.25 2.32 2.27 5,000 10,000 -0.1
20/07/2017
2.25
 180,518 2.27 2.27 2.21 0 20,000 -0.2
19/07/2017
2.27
 106,935 2.27 2.34 2.27 1,000 0 0.0
18/07/2017
2.27
 284,200 2.32 2.34 2.27 1,000 0 0.0
17/07/2017
2.32
 288,500 2.42 2.45 2.29 8,000 0 0.1
14/07/2017
2.42
 623,882 2.34 2.45 2.36 5,000 0 0.1
13/07/2017
2.34
 188,800 2.36 2.40 2.34 2,500 0 0.0
12/07/2017
2.36
 186,439 2.36 2.38 2.32 0 1,500 -0.0
11/07/2017
2.36
 385,700 2.32 2.36 2.27 0 0 0
10/07/2017
2.32
 466,330 2.32 2.40 2.27 10,000 0 0.1
07/07/2017
2.32
 1,283,178 2.45 2.64 2.32 1,500 1,000 0.0
06/07/2017
2.45
 1,121,640 2.23 2.45 2.25 24,200 2,200 0.2
05/07/2017
2.23
 256,100 2.23 2.23 2.19 0 0 0
04/07/2017
2.23
 439,700 2.21 2.25 2.21 1,000 0 0.0
03/07/2017
2.21
 651,456 2.16 2.25 2.16 2,000 13,200 -0.1
30/06/2017
2.16
 211,409 2.10 2.16 2.08 0 2,000 -0.0
29/06/2017
2.10
 82,000 2.10 2.14 2.06 0 16,300 -0.2
28/06/2017
2.10
 27,916 2.10 2.10 2.08 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |