CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
29.54
 13,168,200 31.35 31.35 27.74 484,400 721,400 -10.7
19/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
19/08/2025
30.77
 6,855,200 32.51 33.16 30.56 115,800 1,269,400 -49.7
18/08/2025
30.99
 7,607,400 30.99 31.48 29.87 1,432,200 696,800 31.6
15/08/2025
30.99
 12,201,200 31.41 33.03 29.16 1,730,500 459,200 55.4
14/08/2025
30.99
 11,727,700 29.51 30.99 28.39 678,000 554,700 5.0
13/08/2025
28.18
 18,270,300 25.65 28.18 25.65 1,745,500 587,900 42.7
12/08/2025
25.65
 5,400,600 25.79 26.00 25.23 445,100 152,600 10.7
11/08/2025
25.65
 7,336,400 25.51 26.00 25.02 425,300 93,000 12.0
08/08/2025
25.37
 11,076,100 26.00 26.63 25.09 284,100 1,382,400 -40.4
07/08/2025
25.86
 5,554,900 25.79 26.14 25.30 192,500 459,100 -9.8
06/08/2025
25.58
 5,171,400 25.30 25.72 25.09 32,000 441,000 -14.8
05/08/2025
25.30
 14,027,500 25.44 26.70 23.89 1,091,700 947,600 3.7
04/08/2025
25.23
 6,020,400 24.74 25.37 23.33 521,900 411,900 3.4
01/08/2025
24.74
 10,249,700 25.65 26.14 24.59 426,800 876,800 -16.2
31/07/2025
25.58
 8,270,800 25.65 26.28 24.81 256,100 874,200 -22.8
30/07/2025
25.65
 11,221,200 23.61 25.86 23.54 695,200 393,400 10.3
29/07/2025
23.75
 18,370,400 25.44 23.75 23.54 997,000 3,400 34.2
28/07/2025
24.74
 10,926,200 22.49 24.74 22.49 1,338,800 35,200 45.1
25/07/2025
22.49
 13,823,400 21.22 22.49 21.01 390,800 150,200 7.3
24/07/2025
21.08
 5,770,100 21.29 21.08 20.80 221,500 31,800 5.7
23/07/2025
21.22
 10,446,300 21.22 22.07 21.08 35,500 798,500 -23.4
22/07/2025
21.22
 7,657,200 20.80 21.36 20.52 149,700 3,000 4.4
21/07/2025
20.80
 5,581,500 21.15 21.64 20.73 1,200 360,800 -10.7
18/07/2025
21.15
 13,408,400 20.66 21.15 20.52 750,000 58,000 20.7
17/07/2025
20.52
 7,104,000 20.52 20.52 20.38 500 2,600 -0.1
16/07/2025
20.52
 7,035,900 20.45 20.80 20.24 100 258,600 -7.5
15/07/2025
20.45
 11,334,000 20.80 20.45 20.38 58,700 2,900 1.7
14/07/2025
20.73
 8,368,700 20.66 20.73 20.17 5,400 365,000 -10.6
11/07/2025
20.59
 12,948,200 19.96 21.08 19.75 260,100 350,400 -2.5
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

Chính sách bảo mật | Điều khoản sử dụng |