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)
02/02/2017
1.08
 35,800 1.08 1.13 1.06 0 0 0
25/01/2017
1.08
 3,300 1.08 1.08 1.06 0 0 0
24/01/2017
1.08
 1,611 1.08 1.08 1.06 0 0 0
23/01/2017
1.08
 11,200 1.08 1.08 1.06 0 0 0
20/01/2017
1.08
 1,800 1.08 1.08 1.08 0 0 0
19/01/2017
1.08
 8,100 1.06 1.08 1.06 0 0 0
18/01/2017
1.06
 18,800 1.08 1.08 1.06 0 0 0
17/01/2017
1.08
 36,300 1.08 1.08 1.06 0 0 0
16/01/2017
1.08
 26,100 1.08 1.08 1.06 0 0 0
13/01/2017
1.08
 36,000 1.08 1.08 1.06 0 0 0
12/01/2017
1.08
 19,800 1.08 1.08 1.06 0 0 0
11/01/2017
1.08
 12,300 1.08 1.08 1.06 0 0 0
10/01/2017
1.08
 18,100 1.08 1.08 1.06 0 0 0
09/01/2017
1.08
 55,900 1.08 1.08 1.04 0 0 0
06/01/2017
1.08
 44,600 1.08 1.08 1.06 0 0 0
05/01/2017
1.08
 11,700 1.08 1.08 1.06 0 0 0
04/01/2017
1.08
 22,900 1.08 1.08 1.06 0 0 0
03/01/2017
1.08
 46,500 1.08 1.08 1.06 0 0 0
30/12/2016
1.08
 10,500 1.08 1.08 1.04 0 0 0
29/12/2016
1.08
 20,011 1.08 1.08 1.06 0 0 0
28/12/2016
1.08
 42,200 1.08 1.08 1.06 0 0 0
27/12/2016
1.08
 5,800 1.08 1.08 1.06 0 0 0
26/12/2016
1.08
 36,420 1.08 1.08 1.06 0 0 0
23/12/2016
1.08
 24,100 1.08 1.08 1.06 0 0 0
22/12/2016
1.08
 24,500 1.06 1.08 1.06 0 0 0
21/12/2016
1.06
 61,400 1.08 1.10 1.06 0 0 0
20/12/2016
1.08
 25,720 1.10 1.10 1.08 0 0 0
19/12/2016
1.10
 24,662 1.10 1.10 1.08 0 0 0
16/12/2016
1.10
 18,300 1.08 1.10 1.08 0 0 0
15/12/2016
1.08
 70,200 1.10 1.10 1.08 0 0 0
14/12/2016
1.10
 22,100 1.10 1.10 1.06 0 0 0
13/12/2016
1.10
 23,200 1.10 1.10 1.06 0 0 0
12/12/2016
1.10
 19,700 1.10 1.10 1.06 0 0 0
09/12/2016
1.10
 20,371 1.10 1.10 1.04 0 0 0
08/12/2016
1.10
 32,400 1.10 1.10 1.08 0 0 0
07/12/2016
1.10
 16,800 1.10 1.10 1.06 0 0 0
06/12/2016
1.10
 50,900 1.10 1.10 1.08 0 0 0
05/12/2016
1.10
 12,100 1.10 1.10 1.08 0 0 0
02/12/2016
1.10
 6,200 1.10 1.10 1.08 0 0 0
01/12/2016
1.10
 29,000 1.10 1.10 1.06 0 0 0
30/11/2016
1.10
 3,700 1.08 1.10 1.10 0 0 0
29/11/2016
1.08
 14,500 1.10 1.10 1.06 0 0 0
28/11/2016
1.10
 8,500 1.10 1.10 1.08 0 0 0
25/11/2016
1.10
 0 1.10 1.10 1.10 0 0 0
24/11/2016
1.10
 3,400 1.08 1.10 1.08 0 0 0
23/11/2016
1.08
 0 1.08 1.08 1.08 0 0 0
22/11/2016
1.08
 22,600 1.13 1.13 1.04 0 0 0
21/11/2016
1.13
 2,318 1.10 1.13 1.13 0 0 0
18/11/2016
1.10
 35,500 1.10 1.10 1.08 0 0 0
17/11/2016
1.10
 27,400 1.10 1.10 1.04 0 0 0
16/11/2016
1.10
 36,690 1.10 1.10 1.08 0 0 0
15/11/2016
1.10
 9,900 1.10 1.10 1.08 0 0 0
14/11/2016
1.10
 2,400 1.10 1.13 1.10 0 0 0
11/11/2016
1.10
 1,200 1.13 1.13 1.10 0 0 0
10/11/2016
1.13
 3,000 1.13 1.13 1.13 0 0 0
09/11/2016
1.13
 37,700 1.13 1.13 1.08 0 0 0
08/11/2016
1.13
 14,810 1.13 1.13 1.10 0 0 0
07/11/2016
1.13
 1,000 1.13 1.13 1.13 0 0 0
04/11/2016
1.13
 31,818 1.13 1.13 1.08 0 0 0
03/11/2016
1.13
 16,500 1.08 1.13 1.08 0 0 0
02/11/2016
1.08
 26,108 1.15 1.15 1.08 0 0 0
01/11/2016
1.15
 24,618 1.15 1.15 1.08 0 0 0
31/10/2016
1.15
 16,800 1.13 1.17 1.13 0 0 0
28/10/2016
1.13
 22,300 1.15 1.15 1.10 0 0 0
27/10/2016
1.15
 2,610 1.15 1.15 1.15 0 0 0
26/10/2016
1.15
 11,900 1.13 1.15 1.13 0 0 0
25/10/2016
1.13
 68,200 1.15 1.15 1.08 0 0 0
24/10/2016
1.15
 9,300 1.15 1.15 1.13 100 0 0.0
21/10/2016
1.15
 6,400 1.10 1.15 1.13 0 0 0
20/10/2016
1.10
 5,300 1.13 1.17 1.10 0 0 0
19/10/2016
1.13
 12,500 1.19 1.19 1.13 0 0 0
18/10/2016
1.19
 30,371 1.21 1.21 1.17 0 0 0
17/10/2016
1.21
 26,600 1.21 1.21 1.17 0 0 0
14/10/2016
1.21
 12,200 1.19 1.21 1.17 0 0 0
13/10/2016
1.19
 55,400 1.15 1.19 1.13 0 0 0
12/10/2016
1.15
 21,700 1.10 1.15 1.10 0 0 0
11/10/2016
1.10
 27,700 1.13 1.15 1.10 0 0 0
10/10/2016
1.13
 17,210 1.10 1.13 1.10 0 0 0
07/10/2016
1.10
 29,800 1.10 1.10 1.08 0 0 0
06/10/2016
1.10
 21,700 1.10 1.13 1.10 0 0 0
05/10/2016
1.10
 18,200 1.13 1.13 1.08 0 0 0
04/10/2016
1.13
 14,200 1.13 1.13 1.10 0 0 0
03/10/2016
1.13
 19,500 1.13 1.13 1.08 0 0 0
30/09/2016
1.13
 2,000 1.13 1.13 1.13 0 0 0
29/09/2016
1.13
 20,300 1.13 1.13 1.10 0 0 0
28/09/2016
1.13
 5,400 1.13 1.13 1.08 0 0 0
27/09/2016
1.13
 5,212 1.13 1.13 1.10 0 0 0
26/09/2016
1.13
 25,800 1.13 1.13 1.08 0 0 0
23/09/2016
1.13
 21,100 1.13 1.13 1.08 0 0 0
22/09/2016
1.13
 10,400 1.13 1.13 1.10 0 0 0
21/09/2016
1.13
 17,700 1.13 1.13 1.10 0 0 0
20/09/2016
1.13
 15,000 1.10 1.13 1.10 0 0 0
19/09/2016
1.10
 11,500 1.10 1.13 1.10 0 0 0
16/09/2016
1.10
 75,545 1.13 1.13 1.08 0 0 0
15/09/2016
1.13
 14,800 1.13 1.13 1.10 0 0 0
14/09/2016
1.13
 1,700 1.13 1.13 1.13 0 0 0
13/09/2016
1.13
 327 1.10 1.13 1.13 0 0 0
12/09/2016
1.10
 22,000 1.13 1.13 1.10 0 0 0
09/09/2016
1.13
 46,500 1.13 1.13 1.10 0 0 0
08/09/2016
1.13
 50,100 1.13 1.13 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |