CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2016
1.48
 21,100 1.48 1.48 1.43 0 0 0
22/09/2016
1.48
 10,400 1.48 1.48 1.45 0 0 0
21/09/2016
1.48
 17,700 1.48 1.48 1.45 0 0 0
20/09/2016
1.48
 15,000 1.45 1.48 1.45 0 0 0
19/09/2016
1.45
 11,500 1.45 1.48 1.45 0 0 0
16/09/2016
1.45
 75,545 1.48 1.48 1.43 0 0 0
15/09/2016
1.48
 14,800 1.48 1.48 1.45 0 0 0
14/09/2016
1.48
 1,700 1.48 1.48 1.48 0 0 0
13/09/2016
1.48
 327 1.45 1.48 1.48 0 0 0
12/09/2016
1.45
 22,000 1.48 1.48 1.45 0 0 0
09/09/2016
1.48
 46,500 1.48 1.48 1.45 0 0 0
08/09/2016
1.48
 50,100 1.48 1.48 1.45 0 0 0
07/09/2016
1.48
 10,100 1.48 1.48 1.45 0 0 0
06/09/2016
1.48
 70,600 1.48 1.48 1.45 0 0 0
05/09/2016
1.48
 26,290 1.48 1.48 1.45 0 0 0
01/09/2016
1.48
 17,300 1.45 1.48 1.43 0 0 0
31/08/2016
1.45
 8,545 1.45 1.48 1.43 0 0 0
30/08/2016
1.45
 11,200 1.43 1.45 1.45 0 0 0
29/08/2016
1.43
 88,817 1.51 1.51 1.43 0 0 0
26/08/2016
1.51
 19,800 1.51 1.51 1.48 0 0 0
25/08/2016
1.51
 78,358 1.51 1.51 1.43 0 0 0
24/08/2016
1.51
 55,200 1.51 1.51 1.45 0 0 0
23/08/2016
1.51
 15,600 1.51 1.51 1.43 0 0 0
22/08/2016
1.51
 1,100 1.51 1.51 1.48 0 0 0
19/08/2016
1.51
 37,000 1.54 1.54 1.45 0 0 0
18/08/2016
1.54
 40,750 1.54 1.54 1.48 0 0 0
17/08/2016
1.54
 5,700 1.51 1.54 1.48 0 0 0
16/08/2016
1.51
 8,850 1.51 1.51 1.51 0 0 0
15/08/2016
1.51
 7,710 1.54 1.54 1.48 0 0 0
12/08/2016
1.54
 100 1.54 1.54 1.54 0 0 0
11/08/2016
1.54
 35,600 1.51 1.54 1.51 0 0 0
10/08/2016
1.51
 71,600 1.54 1.54 1.48 0 0 0
09/08/2016
1.54
 22,600 1.51 1.54 1.45 0 0 0
08/08/2016
1.51
 8,700 1.54 1.54 1.51 0 0 0
05/08/2016
1.54
 19,900 1.54 1.54 1.51 0 0 0
04/08/2016
1.54
 38,400 1.51 1.54 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |