CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
19.96
 5,970,000 20.31 19.96 19.89 0 0 0
09/07/2025
20.24
 13,016,900 19.82 20.24 19.82 163,300 608,300 -12.8
08/07/2025
19.82
 6,862,600 19.68 19.82 19.54 1,100 297,100 -8.4
07/07/2025
19.68
 6,743,100 19.32 19.82 19.25 367,000 60,800 8.5
04/07/2025
19.25
 3,838,400 19.18 19.25 19.11 164,300 217,200 -1.5
03/07/2025
19.18
 8,309,500 19.25 19.18 19.04 413,400 357,600 1.5
02/07/2025
19.32
 7,870,800 18.83 19.82 18.69 59,600 451,100 -10.5
01/07/2025
18.76
 3,017,900 18.97 18.76 18.76 4,200 562,700 -15.0
30/06/2025
18.97
 3,272,500 18.97 19.25 18.90 138,300 701,300 -15.2
27/06/2025
18.97
 2,699,600 18.97 19.11 18.76 300,600 170,200 3.5
26/06/2025
18.97
 3,045,400 18.97 19.04 18.69 314,500 611,900 -8.0
25/06/2025
19.04
 3,912,100 19.18 19.25 18.97 310,100 919,600 -16.6
24/06/2025
19.18
 6,513,600 18.90 19.47 18.83 425,000 956,100 -14.4
23/06/2025
18.76
 2,397,800 18.90 18.90 18.55 12,100 0 0.3
20/06/2025
18.90
 1,940,800 18.90 18.90 18.83 119,600 20,800 2.7
19/06/2025
18.90
 1,523,500 18.97 18.90 18.76 0 800 -0.0
18/06/2025
18.97
 2,278,900 18.76 19.11 18.76 30,000 0 0.8
17/06/2025
18.97
 2,521,500 19.04 19.18 18.83 100 0 0.0
16/06/2025
19.04
 2,246,500 18.34 19.04 17.57 136,800 0 3.6
13/06/2025
18.55
 6,782,000 19.11 19.11 18.34 1,400 594,300 -15.7
12/06/2025
18.97
 2,486,600 18.76 18.97 18.76 0 169,500 -4.6
11/06/2025
18.76
 1,626,400 18.55 18.76 18.34 11,000 262,600 -6.7
10/06/2025
18.76
 2,867,000 18.55 18.76 18.55 25,000 291,600 -7.2
09/06/2025
18.76
 3,867,700 19.11 19.11 18.69 52,900 257,300 -5.5
06/06/2025
19.04
 7,721,200 19.89 19.04 19.04 16,400 1,122,500 -30.5
05/06/2025
19.75
 4,302,600 19.96 20.03 19.68 454,300 1,500 12.8
04/06/2025
19.89
 3,332,700 20.17 20.17 19.82 63,000 1,700 1.7
03/06/2025
20.03
 14,634,700 19.25 20.31 19.11 1,793,700 13,000 50.2
02/06/2025
19.04
 2,533,600 18.62 18.97 18.55 20,800 0 0.6
30/05/2025
18.76
 4,339,800 18.97 19.39 18.69 600 198,600 -5.3
29/05/2025
18.83
 2,779,000 19.04 19.18 18.76 1,300 213,000 -5.7
28/05/2025
18.97
 4,700,000 19.04 19.39 18.97 100 217,700 -5.9
27/05/2025
18.97
 4,492,600 17.08 18.97 17.08 0 599,900 -16.1
26/05/2025
18.90
 3,623,500 18.55 18.90 18.20 1,500 27,000 -0.7
23/05/2025
18.55
 3,731,400 18.83 18.55 18.55 1,400 40,000 -1.0
22/05/2025
18.90
 5,784,700 19.18 19.32 18.76 5,300 9,400 -0.1
21/05/2025
19.04
 3,609,600 19.32 19.04 18.90 100 700 -0.0
20/05/2025
19.32
 3,633,900 19.11 19.32 19.04 1,000 0 0.0
19/05/2025
19.18
 3,296,000 19.54 19.54 18.97 506,800 0 13.8
16/05/2025
19.32
 4,861,600 19.54 19.82 19.25 5,100 0 0.1
15/05/2025
19.54
 4,589,500 19.39 19.54 19.39 200 0 0
14/05/2025
19.39
 7,034,500 19.04 19.39 18.83 300 0 0
13/05/2025
19.04
 4,457,200 18.97 19.39 18.90 35,800 54,700 0
12/05/2025
18.83
 2,793,200 18.76 18.90 18.55 200 0 0
09/05/2025
18.69
 2,057,100 18.97 19.04 18.62 200 21,100 0
08/05/2025
18.90
 3,569,600 18.69 19.04 18.55 55,000 2,000 0
07/05/2025
18.55
 2,424,500 18.83 18.83 18.48 0 55,100 0
06/05/2025
18.83
 3,462,200 18.97 19.32 18.76 100 150,600 0
05/05/2025
18.90
 2,157,900 18.83 19.18 18.69 100 16,100 0
29/04/2025
18.83
 2,151,700 18.97 19.04 18.76 55,300 397,400 -9.2
28/04/2025
18.97
 2,150,700 18.69 19.04 18.62 27,900 43,400 -0.4
25/04/2025
18.69
 3,053,700 18.76 18.90 18.62 199,200 224,900 -0.7
24/04/2025
18.69
 3,552,400 18.83 18.97 18.34 302,800 21,600 7.5
23/04/2025
18.69
 3,535,200 18.27 18.97 18.27 0 181,900 -4.8
22/04/2025
18.27
 9,018,300 18.48 18.76 16.65 353,200 0 8.6
21/04/2025
18.48
 4,356,200 19.04 19.11 18.41 19,900 56,200 -1.0
18/04/2025
18.97
 8,047,300 18.83 19.61 18.83 202,600 627,400 -11.6
17/04/2025
18.83
 2,217,700 18.69 18.83 18.41 7,700 109,800 -2.7
16/04/2025
18.69
 4,674,800 18.62 19.18 18.48 32,900 175,700 -3.9
15/04/2025
18.62
 4,850,300 18.90 19.11 18.20 400,000 15,800 10.1
14/04/2025
19.11
 6,524,600 18.76 19.11 18.34 348,400 596,600 -6.5
11/04/2025
18.48
 9,282,200 18.90 18.90 17.57 175,200 534,800 -9.2
10/04/2025
17.22
 558,200 17.22 17.22 17.22 0 198,000 -4.9
09/04/2025
15.67
 8,278,400 15.39 17.57 15.39 644,900 436,100 4.3
08/04/2025
17.08
 8,210,200 18.97 18.97 17.08 371,000 20,400 8.9
04/04/2025
18.97
 9,455,600 18.13 18.97 17.15 363,200 20,500 8.6
03/04/2025
19.04
 11,618,500 20.80 21.01 19.04 429,100 336,900 2.5
02/04/2025
21.15
 2,525,100 21.15 21.36 21.08 0 210,400 -6.3
01/04/2025
21.15
 1,662,700 21.29 21.29 20.87 200 5,600 -0.2
31/03/2025
21.01
 2,716,900 21.15 21.29 20.87 46,600 57,525 -0.3
28/03/2025
21.08
 3,567,200 21.08 21.43 20.80 109,500 40,725 2.0
27/03/2025
21.08
 3,605,800 21.36 21.43 21.01 4,100 6,625 -0.1
26/03/2025
21.36
 3,637,800 21.85 21.85 21.29 12,000 825 0.3
25/03/2025
21.85
 4,794,700 22.07 22.42 21.64 32,500 171,550 -4.4
24/03/2025
22.07
 3,548,700 21.43 22.07 21.36 141,200 25,400 3.6
21/03/2025
21.71
 1,919,100 21.43 21.92 21.29 0 50 -0.0
20/03/2025
21.71
 4,335,500 21.36 22.14 21.22 114,100 151,700 -1.2
19/03/2025
21.50
 3,521,700 21.36 21.64 21.22 61,500 25,400 1.1
18/03/2025
21.36
 2,171,700 21.64 21.78 21.36 200 75,000 -2.3
17/03/2025
21.57
 2,257,300 21.50 21.64 21.29 8,700 50,100 0
14/03/2025
21.43
 3,025,800 19.39 21.64 19.39 24,400 403,600 -11.6
13/03/2025
21.50
 5,574,500 21.71 21.99 21.36 144,700 437,200 -9.0
12/03/2025
21.71
 3,252,500 21.85 22.14 21.71 200 411,350 -12.8
11/03/2025
21.85
 4,995,900 21.64 21.99 21.36 65,800 861,200 -24.5
10/03/2025
21.78
 4,422,400 21.78 22.28 21.50 30,300 358,500 -10.2
07/03/2025
21.92
 5,264,700 21.92 22.21 21.78 0 535,200 -16.8
06/03/2025
21.78
 7,668,000 20.94 21.99 20.87 392,300 128,500 8.0
05/03/2025
20.94
 4,167,000 19.25 21.71 19.25 28,000 2,700 0.8
04/03/2025
21.36
 5,142,400 20.87 21.50 20.80 133,700 0 4.0
03/03/2025
21.22
 6,811,300 20.87 21.57 20.59 230,000 40,500 5.7
28/02/2025
20.87
 4,655,100 21.01 21.29 20.73 100 290,300 -8.7
27/02/2025
21.01
 3,992,900 20.94 21.01 20.59 100 61,900 -1.8
26/02/2025
20.87
 6,031,700 20.80 21.36 20.66 40,500 400 1.2
25/02/2025
20.87
 7,059,100 20.66 21.01 20.52 218,100 40,500 5.2
24/02/2025
20.59
 4,850,300 20.03 20.59 19.89 132,700 35,293 2.8
21/02/2025
20.03
 2,713,600 20.24 20.31 19.89 100 11,300 -0.3
20/02/2025
20.24
 5,837,500 19.96 20.52 19.89 8,500 155,300 -4.2
19/02/2025
19.89
 3,585,300 19.68 19.96 19.47 34,400 79,700 -1.3
18/02/2025
19.54
 1,642,600 19.68 19.68 19.47 0 0 0
17/02/2025
19.47
 3,432,700 19.39 19.89 19.18 129,800 20,700 3.0

Chính sách bảo mật | Điều khoản sử dụng |