CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-04) 		-1.50 -4.93% 62,945,300 -1,977,600 -56.8
28.30
30.50
29.40
2 tháng
(2025-10-06) 		-6.70 -18.82% 194,470,700 -3,207,800 -98.7
28
35.60
29.40
3 tháng
(2025-09-05) 		-5.75 -16.58% 368,791,300 -4,993,400 -164.5
28
35.60
29.40
6 tháng
(2025-06-09) 		5.53 23.64% 839,191,800 -10,187,775 -309.4
23.11
38.61
29.40
12 tháng
(2024-12-09) 		2.90 11.16% 1,278,749,748 -14,004,242 -416.2
19.52
38.61
29.40
24 tháng
(2023-12-15) 		12.40 75.11% 2,219,896,040 -4,196,790 -97.9
16.43
38.61
29.40
36 tháng
(2022-12-20) 		20.16 230.77% 3,096,284,804 -5,168,034 -115.8
7.63
38.61
29.40
60 tháng
(2020-12-30) 		22.87 379.45% 4,016,761,004 -3,529,766 -70.1
5.77
38.61
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2016
1.45
 2,400 1.45 1.48 1.45 0 0 0
11/11/2016
1.45
 1,200 1.48 1.48 1.45 0 0 0
10/11/2016
1.48
 3,000 1.48 1.48 1.48 0 0 0
09/11/2016
1.48
 37,700 1.48 1.48 1.43 0 0 0
08/11/2016
1.48
 14,810 1.48 1.48 1.45 0 0 0
07/11/2016
1.48
 1,000 1.48 1.48 1.48 0 0 0
04/11/2016
1.48
 31,818 1.48 1.48 1.43 0 0 0
03/11/2016
1.48
 16,500 1.43 1.48 1.43 0 0 0
02/11/2016
1.43
 26,108 1.51 1.51 1.43 0 0 0
01/11/2016
1.51
 24,618 1.51 1.51 1.43 0 0 0
31/10/2016
1.51
 16,800 1.48 1.54 1.48 0 0 0
28/10/2016
1.48
 22,300 1.51 1.51 1.45 0 0 0
27/10/2016
1.51
 2,610 1.51 1.51 1.51 0 0 0
26/10/2016
1.51
 11,900 1.48 1.51 1.48 0 0 0
25/10/2016
1.48
 68,200 1.51 1.51 1.43 0 0 0
24/10/2016
1.51
 9,300 1.51 1.51 1.48 100 0 0.0
21/10/2016
1.51
 6,400 1.45 1.51 1.48 0 0 0
20/10/2016
1.45
 5,300 1.48 1.54 1.45 0 0 0
19/10/2016
1.48
 12,500 1.57 1.57 1.48 0 0 0
18/10/2016
1.57
 30,371 1.60 1.60 1.54 0 0 0
17/10/2016
1.60
 26,600 1.60 1.60 1.54 0 0 0
14/10/2016
1.60
 12,200 1.57 1.60 1.54 0 0 0
13/10/2016
1.57
 55,400 1.51 1.57 1.48 0 0 0
12/10/2016
1.51
 21,700 1.45 1.51 1.45 0 0 0
11/10/2016
1.45
 27,700 1.48 1.51 1.45 0 0 0
10/10/2016
1.48
 17,210 1.45 1.48 1.45 0 0 0
07/10/2016
1.45
 29,800 1.45 1.45 1.43 0 0 0
06/10/2016
1.45
 21,700 1.45 1.48 1.45 0 0 0
05/10/2016
1.45
 18,200 1.48 1.48 1.43 0 0 0
04/10/2016
1.48
 14,200 1.48 1.48 1.45 0 0 0
03/10/2016
1.48
 19,500 1.48 1.48 1.43 0 0 0
30/09/2016
1.48
 2,000 1.48 1.48 1.48 0 0 0
29/09/2016
1.48
 20,300 1.48 1.48 1.45 0 0 0
28/09/2016
1.48
 5,400 1.48 1.48 1.43 0 0 0
27/09/2016
1.48
 5,212 1.48 1.48 1.45 0 0 0
26/09/2016
1.48
 25,800 1.48 1.48 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |