CTCP Chứng khoán MB (mbs)

31.80
1.80
(6%)
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
(2024-04-19) 		6.20 24.22% 74,487,600 3,958,857 107.8
25.60
31.80
31.80
2 tháng
(2024-03-19) 		3.60 12.77% 167,662,500 4,200,231 115.0
25.60
31.80
31.80
3 tháng
(2024-02-19) 		4.70 17.34% 282,999,400 3,853,355 103.4
25.60
31.80
31.80
6 tháng
(2023-11-20) 		10.40 48.60% 534,900,900 3,447,956 91.3
19.90
31.80
31.80
12 tháng
(2023-05-24) 		16.09 102.36% 1,044,611,953 3,456,700 90.4
15.54
31.80
31.80
24 tháng
(2022-05-30) 		15.43 94.25% 1,554,739,656 2,910,081 81.2
8.04
31.80
31.80
36 tháng
(2021-06-03) 		10.22 47.38% 2,027,788,351 4,122,883 118.8
8.04
31.80
31.80
60 tháng
(2019-06-14) 		25.49 404.33% 2,298,483,025 4,305,992 121.9
3.86
31.80
31.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
18.13
0.09
 2,045,400 18.04 18.13 17.86 0 0 0
#202 25/07/2023
18.04
0
 3,097,500 18.04 18.30 17.95 16,200 0 0.3
#203 24/07/2023
18.04
-0.09
 4,104,600 18.13 18.39 17.86 2,900 0 0.1
#204 21/07/2023
18.13
0.54
 2,517,000 17.59 18.13 17.59 0 100 -0.0
#205 20/07/2023
17.59
-0.18
 3,318,900 17.77 17.86 17.41 74,600 0 1.5
#206 19/07/2023
17.77
-0.27
 3,744,200 18.04 18.13 17.77 0 0 0
#207 18/07/2023
18.04
-0.18
 1,885,100 18.21 18.30 17.95 26,600 0 0.5
#208 17/07/2023
18.21
0
 3,793,400 18.21 18.39 18.04 304,800 0 6.2
#209 14/07/2023
18.21
0
 3,511,200 18.21 18.39 17.86 0 0 0
#210 13/07/2023
18.21
0.18
 2,722,600 18.04 18.30 17.77 0 0 0
#211 12/07/2023
18.04
-0.09
 4,865,300 18.13 18.57 17.77 500 0 0.0
#212 11/07/2023
18.13
-0.27
 3,068,700 18.39 18.57 18.13 60,800 0 1.2
#213 10/07/2023
18.39
0.71
 4,395,400 17.68 18.57 17.68 0 0 0
#214 07/07/2023
17.68
0.09
 2,824,800 17.59 17.86 17.05 0 0 0
#215 06/07/2023
17.59
0.27
 4,955,500 17.32 17.86 17.14 81,800 7,800 1.5
#216 05/07/2023
17.32
0.45
 7,171,466 16.88 18.21 16.88 0 0 0
#217 04/07/2023
16.88
0.36
 2,099,570 16.52 16.96 16.43 100 1,200 -0.0
#218 03/07/2023
16.52
0.09
 1,366,514 16.43 16.70 16.43 17,900 0 0.3
#219 30/06/2023
16.43
0
 1,870,866 16.43 16.70 16.43 0 0 0
#220 29/06/2023
16.43
-0.63
 3,278,725 17.05 17.14 16.43 12,600 4,600 0.2
#221 28/06/2023
17.05
0
 1,758,971 17.05 17.41 16.96 1,500 0 0.0
#222 27/06/2023
17.05
-0.18
 1,814,487 17.23 17.32 16.96 5,800 0 0.1
#223 26/06/2023
17.23
-0.18
 3,698,250 17.41 17.41 16.16 0 600 -0.0
#224 23/06/2023
17.41
0.18
 3,109,821 17.23 17.50 17.14 1,000 10,000 -0.2
#225 22/06/2023
17.23
-0.18
 947,647 17.41 17.50 17.14 5,000 0 0.1
#226 21/06/2023
17.41
0.36
 2,705,622 17.05 17.68 17.14 600 0 0.0
#227 20/06/2023
17.05
0.09
 1,750,418 16.96 17.23 16.79 0 0 0
#228 19/06/2023
16.96
0.09
 2,266,397 16.88 17.05 16.70 4,500 0 0.1
#229 16/06/2023
16.88
0.27
 5,893,676 16.61 17.68 16.70 2,600 1,100 0.0
#230 15/06/2023
16.61
0
 1,940,020 16.61 16.79 16.52 6,500 0 0.1
#231 14/06/2023
16.61
0.09
 7,245,422 16.52 17.14 16.52 0 0 0
#232 13/06/2023
16.52
0.09
 3,441,974 16.43 16.70 16.25 0 0 0
#233 12/06/2023
16.43
0.36
 2,580,800 16.07 16.61 16.07 192,600 0 3.5
#234 09/06/2023
16.07
0
 1,189,135 16.07 16.25 15.89 0 4,500 -0.1
#235 08/06/2023
16.07
-0.63
 4,012,165 16.70 16.79 16.07 16,500 0 0.3
#236 07/06/2023
16.70
0
 3,054,270 16.70 16.96 16.52 3,400 5,300 -0.0
#237 06/06/2023
16.70
0.45
 6,374,906 16.25 16.79 15.98 405,300 1,300 7.4
#238 05/06/2023
16.25
-0.27
 3,361,306 16.52 16.88 16.16 3,000 0 0.1
#239 02/06/2023
16.52
0.09
 2,937,570 16.43 16.79 16.43 9,000 0 0.2
#240 01/06/2023
16.43
0.09
 3,179,195 16.34 16.61 16.07 13,400 0 0.2
#241 31/05/2023
16.34
-0.18
 3,239,113 16.52 16.61 16.16 500 0 0.0
#242 30/05/2023
16.52
0.09
 3,501,649 16.43 16.70 16.16 266,300 12,000 4.7
#243 29/05/2023
16.43
0.80
 5,734,647 15.63 16.43 15.71 0 5,100 -0.1
#244 26/05/2023
15.63
0.09
 2,016,475 15.54 15.71 15.45 132 8,900 -0.2
#245 25/05/2023
15.54
-0.18
 2,553,361 15.71 15.80 15.36 23,000 54,900 -0.6
#246 24/05/2023
15.71
0.09
 3,534,715 15.63 15.98 15.71 0 60,000 -1.1
#247 23/05/2023
15.63
0.09
 4,811,929 15.54 15.89 15.54 47,100 0 0.8
#248 22/05/2023
15.54
0.27
 2,095,279 15.27 15.63 15.27 229,300 2,200 3.9
#249 19/05/2023
15.27
0
 1,995,093 15.27 15.63 15.09 0 4,300 -0.1
#250 18/05/2023
15.27
0.36
 2,812,980 14.91 15.63 15 8,700 50,300 -0.7
#251 17/05/2023
14.91
-0.63
 4,892,453 15.54 15.63 14.82 300 1,600 -0.0
#252 16/05/2023
15.54
0
 2,041,832 15.54 15.71 15.36 83,200 100 1.4
#253 15/05/2023
15.54
-0.27
 3,348,300 15.80 16.34 15.54 4,700 100 0.1
#254 12/05/2023
15.80
0.36
 3,768,800 15.45 15.80 15.27 300 4,520 -0.1
#255 11/05/2023
15.45
-0.45
 3,464,600 15.89 15.89 15.36 356,400 7,500 6.1
#256 10/05/2023
15.89
0.18
 2,063,682 15.71 16.16 15.63 500 400 0.0
#257 09/05/2023
15.71
0
 2,124,098 15.71 15.89 15.36 1,100 0 0.0
#258 08/05/2023
15.71
0.09
 2,727,476 15.63 16.07 15.54 16,200 210 0.3
#259 05/05/2023
15.63
0.27
 3,975,900 15.36 15.89 15.27 0 0 0
#260 04/05/2023
15.36
0.36
 3,846,237 15 15.54 14.82 2,000 0 0.0
#261 28/04/2023
15
0.18
 2,822,731 14.82 15.18 13.39 4,400 0 0.1
#262 27/04/2023
14.82
-0.09
 1,952,000 14.91 15 14.64 3,900 1,300 0.0
#263 26/04/2023
14.91
0.27
 1,721,236 14.64 15 14.29 0 135 -0.0
#264 25/04/2023
14.64
-0.89
 5,941,995 15.54 15.63 14.29 6,210 291,110 -4.8
#265 24/04/2023
15.54
-0.18
 3,962,393 15.71 15.98 15.45 900 200,000 -3.5
#266 21/04/2023
15.71
0.80
 7,986,890 14.91 15.98 14.91 0 200,000 -3.4
#267 20/04/2023
14.91
0.27
 1,562,357 14.64 14.91 14.55 0 3,800 -0.1
#268 19/04/2023
14.64
-0.36
 5,010,541 15 15.45 14.64 100 200,000 -3.3
#269 18/04/2023
15
0.54
 3,940,937 14.46 15.09 14.29 7,000 150,000 -2.3
#270 17/04/2023
14.46
0.18
 1,583,366 14.29 14.46 14.11 9,300 214,500 -3.3
#271 14/04/2023
14.29
-0.27
 5,115,302 14.55 14.91 14.11 0 200,000 -3.3
#272 13/04/2023
14.55
-0.36
 3,122,975 14.91 15.09 14.55 15,900 0 0.3
#273 12/04/2023
14.91
-0.45
 2,078,439 15.36 15.54 14.82 3,900 2,800 0.0
#274 11/04/2023
15.36
0.45
 4,428,933 14.91 15.45 14.64 30,400 0 0.5
#275 10/04/2023
14.91
-0.18
 4,639,759 15.09 15.63 14.55 57,100 818 1.0
#276 07/04/2023
15.09
0.80
 6,049,792 14.29 15.27 14.29 100 2,000 -0.0
#277 06/04/2023
14.29
-0.71
 6,002,730 15 15.36 14.20 18,800 500,000 -8.0
#278 05/04/2023
15
-0.09
 4,291,197 15.09 15.18 14.73 315 0 0.0
#279 04/04/2023
15.09
0.36
 4,467,283 14.73 15.18 14.46 9,600 6,800 0.0
#280 03/04/2023
14.73
0.63
 4,037,044 14.11 14.91 14.29 5,400 1,004 0.1
#281 31/03/2023
14.11
0.89
 7,824,288 13.21 14.11 13.13 5,000 150,100 -2.2
#282 30/03/2023
13.21
0.18
 4,900,278 13.04 13.84 13.04 20,803 151,500 -2.0
#283 29/03/2023
13.04
0.18
 2,584,648 12.86 13.13 12.77 0 50,000 -0.7
#284 28/03/2023
12.86
-0.09
 2,701,405 12.95 13.30 12.86 100 0 0.0
#285 27/03/2023
12.95
0.18
 3,111,367 12.77 13.21 12.77 0 0 0
#286 24/03/2023
12.77
0.27
 3,893,967 12.50 13.04 12.59 1,500 0 0.0
#287 23/03/2023
12.50
0.27
 2,364,748 12.23 12.59 12.05 1,500 2,000 -0.0
#288 22/03/2023
12.23
0.09
 1,675,468 12.14 12.50 12.14 4,000 0 0.1
#289 21/03/2023
12.14
0.27
 1,496,116 11.88 12.23 11.79 12,900 0 0.2
#290 20/03/2023
11.88
-0.36
 1,817,792 12.23 12.32 11.79 100 0 0.0
#291 17/03/2023
12.23
0
 1,590,238 12.23 12.59 12.23 5,400 1,600 0.1
#292 16/03/2023
12.23
-0.45
 2,050,341 12.68 12.68 12.23 0 0 0
#293 15/03/2023
12.68
1.07
 3,745,063 11.61 12.68 11.88 1,200 8,200 -0.1
#294 14/03/2023
11.61
-0.54
 1,858,373 12.14 12.14 10.98 4,500 0 0.1
#295 13/03/2023
12.14
0.09
 1,604,750 12.05 12.14 11.88 0 0 0
#296 10/03/2023
12.05
-0.36
 2,307,427 12.41 12.41 11.96 11,100 0 0.1
#297 09/03/2023
12.41
0
 1,493,297 12.41 12.50 12.23 2,900 0 0.0
#298 08/03/2023
12.41
0.36
 2,204,016 12.05 12.41 11.79 0 0 0
#299 07/03/2023
12.05
0.36
 1,704,830 11.70 12.14 11.61 6,400 0 0.1
#300 06/03/2023
11.70
0.09
 1,251,506 11.61 12.14 11.61 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc