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)
27/06/2017
2.10
 139,904 2.12 2.16 2.08 2,000 7,100 -0.0
26/06/2017
2.12
 88,800 2.14 2.16 2.12 0 5,500 -0.1
23/06/2017
2.14
 137,655 2.12 2.14 2.10 1,500 0 0.0
22/06/2017
2.12
 203,454 2.06 2.16 2.06 300 0 0.0
21/06/2017
2.06
 129,051 2.12 2.14 2.03 100 0 0.0
20/06/2017
2.12
 282,488 2.16 2.19 2.12 14,700 14,000 0.0
19/06/2017
2.16
 376,961 2.14 2.23 2.14 24,000 0 0.2
16/06/2017
2.14
 165,654 2.19 2.19 2.14 100 0 0.0
15/06/2017
2.19
 192,020 2.19 2.25 2.16 0 0 0
14/06/2017
2.19
 180,300 2.21 2.23 2.16 0 0 0
13/06/2017
2.21
 164,600 2.23 2.23 2.14 0 0 0
12/06/2017
2.23
 111,265 2.25 2.27 2.21 18,600 0 0.2
09/06/2017
2.25
 213,503 2.25 2.25 2.23 0 0 0
08/06/2017
2.25
 267,295 2.23 2.45 2.21 0 0 0
07/06/2017
2.23
 491,666 2.27 2.29 2.21 0 0 0
06/06/2017
2.27
 490,150 2.12 2.27 2.12 0 0 0
05/06/2017
2.12
 181,100 2.10 2.23 2.10 0 0 0
02/06/2017
2.10
 394,100 2.03 2.14 1.99 0 0 0
01/06/2017
2.03
 132,200 2.03 2.08 2.01 8,600 300 0.1
31/05/2017
2.03
 357,413 2.10 2.12 2.01 0 0 0
30/05/2017
2.10
 497,500 2.10 2.25 2.03 0 0 0
29/05/2017
2.10
 792,765 1.93 2.10 1.95 0 0 0
26/05/2017
1.93
 382,903 1.84 1.93 1.84 0 0 0
25/05/2017
1.84
 349,531 1.90 1.93 1.84 100 0 0.0
24/05/2017
1.90
 442,530 1.84 1.90 1.73 200 0 0.0
23/05/2017
1.84
 57,937 1.84 1.86 1.82 0 0 0
22/05/2017
1.84
 195,395 1.84 1.86 1.82 0 0 0
19/05/2017
1.84
 708,120 1.75 1.88 1.73 0 0 0
18/05/2017
1.75
 134,860 1.75 1.77 1.73 0 0 0
17/05/2017
1.75
 81,000 1.75 1.77 1.73 0 0 0
16/05/2017
1.75
 287,875 1.73 1.75 1.73 0 0 0
15/05/2017
1.73
 97,910 1.71 1.73 1.71 0 100 -0.0
12/05/2017
1.71
 262,710 1.75 1.77 1.71 0 0 0
11/05/2017
1.75
 388,300 1.80 1.80 1.75 0 0 0
10/05/2017
1.80
 400,410 1.77 1.80 1.75 0 0 0
09/05/2017
1.77
 277,880 1.67 1.77 1.67 100 0 0.0
08/05/2017
1.67
 381,870 1.75 1.75 1.67 0 0 0
05/05/2017
1.75
 482,255 1.69 1.75 1.64 0 0 0
04/05/2017
1.69
 726,010 1.67 1.69 1.58 100 0 0.0
03/05/2017
1.67
 447,540 1.51 1.67 1.58 300 0 0.0
28/04/2017
1.51
 799,975 1.39 1.51 1.41 0 0 0
27/04/2017
1.39
 615,721 1.34 1.41 1.30 0 0 0
26/04/2017
1.34
 103,600 1.32 1.34 1.30 0 0 0
25/04/2017
1.32
 191,637 1.30 1.34 1.30 0 0 0
24/04/2017
1.30
 83,300 1.26 1.32 1.28 0 0 0
21/04/2017
1.26
 447,700 1.28 1.34 1.26 0 0 0
20/04/2017
1.28
 492,800 1.28 1.36 1.28 0 0 0
19/04/2017
1.28
 203,000 1.28 1.28 1.28 0 0 0
18/04/2017
1.28
 235,620 1.32 1.34 1.28 0 0 0
17/04/2017
1.32
 425,410 1.41 1.41 1.32 0 0 0
14/04/2017
1.41
 70,000 1.41 1.41 1.39 0 0 0
13/04/2017
1.41
 71,200 1.39 1.41 1.39 0 0 0
12/04/2017
1.39
 80,801 1.39 1.41 1.36 0 0 0
11/04/2017
1.39
 117,940 1.36 1.41 1.36 0 0 0
10/04/2017
1.36
 65,000 1.39 1.39 1.36 0 0 0
07/04/2017
1.39
 44,020 1.39 1.39 1.36 0 0 0
05/04/2017
1.39
 164,900 1.28 1.39 1.28 0 0 0
04/04/2017
1.28
 174,935 1.26 1.28 1.23 0 0 0
03/04/2017
1.26
 212,121 1.32 1.32 1.26 0 0 0
31/03/2017
1.32
 133,600 1.39 1.41 1.32 0 0 0
30/03/2017
1.39
 34,910 1.41 1.43 1.39 4,700 0 0.0
29/03/2017
1.41
 37,500 1.41 1.43 1.39 0 0 0
28/03/2017
1.41
 33,800 1.43 1.43 1.41 0 0 0
27/03/2017
1.43
 51,300 1.43 1.43 1.39 0 0 0
24/03/2017
1.43
 41,300 1.41 1.43 1.39 0 0 0
23/03/2017
1.41
 122,865 1.45 1.45 1.34 0 0 0
22/03/2017
1.45
 69,000 1.45 1.47 1.43 0 0 0
21/03/2017
1.45
 127,800 1.49 1.49 1.43 0 0 0
20/03/2017
1.49
 87,920 1.45 1.49 1.45 0 0 0
17/03/2017
1.45
 113,600 1.45 1.49 1.45 0 0 0
16/03/2017
1.45
 146,847 1.45 1.45 1.41 0 0 0
15/03/2017
1.45
 323,305 1.47 1.51 1.43 0 0 0
14/03/2017
1.47
 236,708 1.36 1.47 1.34 0 0 0
13/03/2017
1.36
 76,700 1.39 1.39 1.34 0 3,000 -0.0
10/03/2017
1.39
 147,613 1.34 1.39 1.32 0 0 0
09/03/2017
1.34
 243,337 1.23 1.34 1.26 0 0 0
08/03/2017
1.23
 108,250 1.26 1.26 1.23 0 0 0
07/03/2017
1.26
 105,100 1.30 1.34 1.23 0 0 0
06/03/2017
1.30
 225,427 1.19 1.30 1.21 0 0 0
03/03/2017
1.19
 266,610 1.08 1.19 1.08 3,000 0 0.0
02/03/2017
1.08
 44,800 1.08 1.10 1.08 0 0 0
01/03/2017
1.08
 19,000 1.10 1.10 1.08 0 0 0
28/02/2017
1.10
 61,000 1.08 1.13 1.08 0 0 0
27/02/2017
1.08
 21,200 1.08 1.08 1.06 0 0 0
24/02/2017
1.08
 7,200 1.06 1.08 1.06 0 0 0
23/02/2017
1.06
 41,200 1.10 1.13 1.06 0 0 0
22/02/2017
1.10
 62,610 1.08 1.13 1.08 0 0 0
21/02/2017
1.08
 38,527 1.04 1.08 1.04 0 0 0
20/02/2017
1.04
 23,100 1.06 1.06 1.04 0 0 0
17/02/2017
1.06
 54,400 1.08 1.08 1.04 0 0 0
16/02/2017
1.08
 18,400 1.08 1.08 1.06 0 0 0
15/02/2017
1.08
 13,900 1.08 1.08 1.06 0 0 0
14/02/2017
1.08
 11,500 1.08 1.08 1.04 0 0 0
13/02/2017
1.08
 6,600 1.08 1.10 1.06 0 0 0
10/02/2017
1.08
 2,600 1.10 1.10 1.06 0 0 0
09/02/2017
1.10
 3,200 1.08 1.10 1.08 0 0 0
08/02/2017
1.08
 28,808 1.08 1.08 1.02 0 0 0
07/02/2017
1.08
 30,800 1.06 1.08 1.06 0 0 0
06/02/2017
1.06
 9,800 1.10 1.10 1.06 0 0 0
03/02/2017
1.10
 11,500 1.08 1.10 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |