CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2017
1.49
 33,800 1.51 1.51 1.49 0 0 0
27/03/2017
1.51
 51,300 1.51 1.51 1.46 0 0 0
24/03/2017
1.51
 41,300 1.49 1.51 1.46 0 0 0
23/03/2017
1.49
 122,865 1.53 1.53 1.42 0 0 0
22/03/2017
1.53
 69,000 1.53 1.56 1.51 0 0 0
21/03/2017
1.53
 127,800 1.58 1.58 1.51 0 0 0
20/03/2017
1.58
 87,920 1.53 1.58 1.53 0 0 0
17/03/2017
1.53
 113,600 1.53 1.58 1.53 0 0 0
16/03/2017
1.53
 146,847 1.53 1.53 1.49 0 0 0
15/03/2017
1.53
 323,305 1.56 1.60 1.51 0 0 0
14/03/2017
1.56
 236,708 1.44 1.56 1.42 0 0 0
13/03/2017
1.44
 76,700 1.46 1.46 1.42 0 3,000 -0.0
10/03/2017
1.46
 147,613 1.42 1.46 1.40 0 0 0
09/03/2017
1.42
 243,337 1.30 1.42 1.33 0 0 0
08/03/2017
1.30
 108,250 1.33 1.33 1.30 0 0 0
07/03/2017
1.33
 105,100 1.37 1.42 1.30 0 0 0
06/03/2017
1.37
 225,427 1.26 1.37 1.28 0 0 0
03/03/2017
1.26
 266,610 1.14 1.26 1.14 3,000 0 0.0
02/03/2017
1.14
 44,800 1.14 1.17 1.14 0 0 0
01/03/2017
1.14
 19,000 1.17 1.17 1.14 0 0 0
28/02/2017
1.17
 61,000 1.14 1.19 1.14 0 0 0
27/02/2017
1.14
 21,200 1.14 1.14 1.12 0 0 0
24/02/2017
1.14
 7,200 1.12 1.14 1.12 0 0 0
23/02/2017
1.12
 41,200 1.17 1.19 1.12 0 0 0
22/02/2017
1.17
 62,610 1.14 1.19 1.14 0 0 0
21/02/2017
1.14
 38,527 1.10 1.14 1.10 0 0 0
20/02/2017
1.10
 23,100 1.12 1.12 1.10 0 0 0
17/02/2017
1.12
 54,400 1.14 1.14 1.10 0 0 0
16/02/2017
1.14
 18,400 1.14 1.14 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |