CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.60 -13% 214,783,600 -1,323,616 0
17.40
22.30
17.80
2 tháng
(2026-05-29) 		-2.50 -12.56% 292,738,400 -1,675,863 0
17.40
22.30
17.80
3 tháng
(2026-04-29) 		-2 -10.31% 361,774,800 -558,626 0
17.40
22.30
17.80
6 tháng
(2026-01-29) 		-3.79 -17.89% 656,462,800 -1,491,921 -5.3
17.40
22.88
17.80
12 tháng
(2025-08-04) 		-7.83 -31.03% 1,396,570,100 -36,981,696 -1,006.5
17.40
30.99
17.80
24 tháng
(2024-08-07) 		-0.34 -1.92% 2,378,259,743 -45,459,786 -1,231.6
15.67
30.99
17.80
36 tháng
(2023-08-14) 		6.20 55.41% 3,455,935,940 -35,781,882 -907.5
9.38
30.99
17.80
60 tháng
(2021-08-23) 		2.78 19.05% 4,452,424,758 -35,076,687 -894.0
4.71
30.99
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2017
2.84
 69,500 2.79 2.84 2.79 0 0 0
03/10/2017
2.79
 146,600 2.77 2.81 2.74 32,200 0 0.4
02/10/2017
2.77
 81,000 2.81 2.84 2.77 0 0 0
29/09/2017
2.81
 86,500 2.77 2.84 2.77 0 0 0
28/09/2017
2.77
 174,300 2.84 2.84 2.77 0 0 0
27/09/2017
2.84
 142,100 2.91 2.91 2.79 0 0 0
26/09/2017
2.91
 87,572 2.89 2.91 2.86 0 0 0
25/09/2017
2.89
 58,878 2.91 2.93 2.89 0 0 0
22/09/2017
2.91
 82,500 2.96 2.96 2.91 0 0 0
21/09/2017
2.96
 63,055 2.96 2.96 2.93 0 0 0
20/09/2017
2.96
 118,430 2.93 2.96 2.91 0 0 0
19/09/2017
2.93
 182,950 2.98 2.98 2.93 0 0 0
18/09/2017
2.98
 197,422 3.00 3.03 2.96 0 0 0
15/09/2017
3.00
 392,420 2.93 3.05 2.91 0 0 0
14/09/2017
2.93
 373,033 2.84 2.98 2.86 0 0 0
13/09/2017
2.84
 242,900 2.79 2.89 2.81 0 0 0
12/09/2017
2.79
 132,710 2.79 2.81 2.77 0 0 0
11/09/2017
2.79
 145,000 2.86 2.86 2.58 84,300 0 1.0
08/09/2017
2.86
 144,200 2.86 2.86 2.81 15,700 0 0.2
07/09/2017
2.86
 348,870 2.74 2.91 2.74 17,100 0 0.2
06/09/2017
2.74
 213,600 2.84 2.84 2.74 0 0 0
05/09/2017
2.84
 90,000 2.86 2.86 2.81 0 0 0
01/09/2017
2.86
 91,200 2.86 2.89 2.86 0 0 0
31/08/2017
2.86
 235,610 2.81 2.86 2.79 0 0 0
30/08/2017
2.81
 125,900 2.89 2.91 2.81 0 0 0
29/08/2017
2.89
 207,810 2.96 2.98 2.89 0 0 0
28/08/2017
2.96
 190,600 2.91 2.96 2.89 0 0 0
25/08/2017
2.91
 183,000 2.93 2.93 2.86 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
2.93
 271,070 2.84 2.96 2.86 0 0 0
23/08/2017
2.84
 69,808 2.84 2.86 2.84 0 0 0
22/08/2017
2.84
 140,500 2.88 2.91 2.84 0 0 0
21/08/2017
2.88
 112,262 2.86 2.88 2.79 0 300 -0.0
18/08/2017
2.86
 240,000 2.84 2.86 2.77 0 0 0
17/08/2017
2.84
 187,353 2.93 2.93 2.81 0 0 0
16/08/2017
2.93
 64,895 2.95 3.00 2.91 0 0 0
15/08/2017
2.95
 192,610 2.98 3.00 2.91 0 0 0
14/08/2017
2.98
 386,300 2.86 2.98 2.86 0 0 0
11/08/2017
2.86
 337,570 2.93 2.98 2.86 0 0 0
10/08/2017
2.93
 221,500 2.98 3.04 2.91 0 0 0
09/08/2017
2.98
 903,943 3.14 3.14 2.84 0 0 0
08/08/2017
3.14
 273,900 3.18 3.20 3.09 0 0 0
07/08/2017
3.18
 422,951 3.11 3.25 3.14 0 0 0
04/08/2017
3.11
 666,860 2.88 3.16 2.88 0 0 0
03/08/2017
2.88
 425,536 2.95 3.00 2.88 0 0 0
02/08/2017
2.95
 521,164 2.84 3.00 2.72 0 10,000 -0.1
01/08/2017
2.84
 445,030 2.77 2.84 2.75 0 2,500 -0.0
31/07/2017
2.77
 472,700 2.54 2.79 2.54 0 2,000 -0.0
28/07/2017
2.54
 317,200 2.54 2.56 2.52 0 0 0
27/07/2017
2.54
 186,413 2.56 2.56 2.52 5,000 15,000 -0.1
26/07/2017
2.56
 285,000 2.47 2.56 2.47 0 8,000 -0.1
25/07/2017
2.47
 100,300 2.36 2.47 2.38 0 0 0
24/07/2017
2.36
 155,001 2.40 2.40 2.36 0 0 0
21/07/2017
2.40
 258,715 2.38 2.45 2.40 5,000 10,000 -0.1
20/07/2017
2.38
 180,518 2.40 2.40 2.33 0 20,000 -0.2
19/07/2017
2.40
 106,935 2.40 2.47 2.40 1,000 0 0.0
18/07/2017
2.40
 284,200 2.45 2.47 2.40 1,000 0 0.0
17/07/2017
2.45
 288,500 2.56 2.59 2.43 8,000 0 0.1
14/07/2017
2.56
 623,882 2.47 2.59 2.49 5,000 0 0.1
13/07/2017
2.47
 188,800 2.49 2.54 2.47 2,500 0 0.0
12/07/2017
2.49
 186,439 2.49 2.52 2.45 0 1,500 -0.0
11/07/2017
2.49
 385,700 2.45 2.49 2.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |