CTCP Chứng khoán MB (mbs)

26.10
0
(0%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2016
1.43
 24,500 1.40 1.43 1.40 0 0 0
21/12/2016
1.40
 61,400 1.43 1.45 1.40 0 0 0
20/12/2016
1.43
 25,720 1.45 1.45 1.43 0 0 0
19/12/2016
1.45
 24,662 1.45 1.45 1.43 0 0 0
16/12/2016
1.45
 18,300 1.43 1.45 1.43 0 0 0
15/12/2016
1.43
 70,200 1.45 1.45 1.43 0 0 0
14/12/2016
1.45
 22,100 1.45 1.45 1.40 0 0 0
13/12/2016
1.45
 23,200 1.45 1.45 1.40 0 0 0
12/12/2016
1.45
 19,700 1.45 1.45 1.40 0 0 0
09/12/2016
1.45
 20,371 1.45 1.45 1.37 0 0 0
08/12/2016
1.45
 32,400 1.45 1.45 1.43 0 0 0
07/12/2016
1.45
 16,800 1.45 1.45 1.40 0 0 0
06/12/2016
1.45
 50,900 1.45 1.45 1.43 0 0 0
05/12/2016
1.45
 12,100 1.45 1.45 1.43 0 0 0
02/12/2016
1.45
 6,200 1.45 1.45 1.43 0 0 0
01/12/2016
1.45
 29,000 1.45 1.45 1.40 0 0 0
30/11/2016
1.45
 3,700 1.43 1.45 1.45 0 0 0
29/11/2016
1.43
 14,500 1.45 1.45 1.40 0 0 0
28/11/2016
1.45
 8,500 1.45 1.45 1.43 0 0 0
25/11/2016
1.45
 0 1.45 1.45 1.45 0 0 0
24/11/2016
1.45
 3,400 1.43 1.45 1.43 0 0 0
23/11/2016
1.43
 0 1.43 1.43 1.43 0 0 0
22/11/2016
1.43
 22,600 1.48 1.48 1.37 0 0 0
21/11/2016
1.48
 2,318 1.45 1.48 1.48 0 0 0
18/11/2016
1.45
 35,500 1.45 1.45 1.43 0 0 0
17/11/2016
1.45
 27,400 1.45 1.45 1.37 0 0 0
16/11/2016
1.45
 36,690 1.45 1.45 1.43 0 0 0
15/11/2016
1.45
 9,900 1.45 1.45 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |