CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.60 -13% 214,783,600 -1,323,616 0
17.40
22.30
17.80
2 tháng
(2026-05-29) 		-2.50 -12.56% 292,738,400 -1,675,863 0
17.40
22.30
17.80
3 tháng
(2026-04-29) 		-2 -10.31% 361,774,800 -558,626 0
17.40
22.30
17.80
6 tháng
(2026-01-29) 		-3.79 -17.89% 656,462,800 -1,491,921 -5.3
17.40
22.88
17.80
12 tháng
(2025-08-04) 		-7.83 -31.03% 1,396,570,100 -36,981,696 -1,006.5
17.40
30.99
17.80
24 tháng
(2024-08-07) 		-0.34 -1.92% 2,378,259,743 -45,459,786 -1,231.6
15.67
30.99
17.80
36 tháng
(2023-08-14) 		6.20 55.41% 3,455,935,940 -35,781,882 -907.5
9.38
30.99
17.80
60 tháng
(2021-08-23) 		2.78 19.05% 4,452,424,758 -35,076,687 -894.0
4.71
30.99
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
28.02
 6,261,800 28.90 29.06 28.02 46,600 161,900 -4.1
06/10/2025
28.58
 11,836,700 26.33 28.66 26.17 268,900 410,900 -5.1
03/10/2025
26.25
 4,216,600 26.81 26.81 26.01 28,300 271,800 -8.0
02/10/2025
26.81
 5,321,700 27.69 27.77 26.65 34,200 60,700 -0.9
01/10/2025
27.69
 3,293,100 27.45 27.77 27.37 0 15,300 -0.5
30/09/2025
27.45
 9,459,300 26.33 27.53 25.93 800,900 53,000 25.1
29/09/2025
26.33
 3,021,000 26.09 26.49 25.85 61,900 29,700 1.0
26/09/2025
26.09
 3,668,500 26.89 26.89 26.09 38,300 175,700 -4.5
25/09/2025
26.89
 5,393,100 26.49 26.89 26.25 247,600 266,400 -0.6
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12)
24/09/2025
26.25
 4,184,700 27.05 27.13 25.13 35,400 287,100 -8.0
23/09/2025
24.85
 5,576,400 25.07 25.50 24.85 187,800 822,200 -22.1
22/09/2025
25.07
 6,809,600 26.08 26.08 24.92 109,400 1,066,700 -33.8
19/09/2025
25.86
 3,744,100 25.86 26.15 25.64 138,500 317,500 -6.5
18/09/2025
25.79
 5,598,800 25.93 26.22 25.43 7,600 192,900 -6.7
17/09/2025
25.86
 6,212,100 26.44 26.51 25.86 84,500 32,400 1.9
16/09/2025
26.44
 10,128,000 26.80 27.45 26.29 93,800 1,026,100 -34.9
15/09/2025
26.73
 10,942,400 25.79 26.94 25.72 177,300 705,100 -19.4
12/09/2025
25.72
 16,641,600 26.08 26.51 25.57 702,400 112,600 20.9
11/09/2025
26.08
 16,781,800 26.80 26.80 24.99 1,045,200 436,200 21.3
10/09/2025
26.37
 12,592,400 27.45 27.67 26.15 408,800 135,700 9.8
09/09/2025
26.87
 8,137,900 26.29 26.94 25.36 184,200 517,900 -12.3
08/09/2025
26.22
 10,934,500 27.81 28.10 26.15 432,000 21,500 15.1
05/09/2025
27.81
 21,663,000 29.62 30.70 27.67 261,000 318,200 -2.5
04/09/2025
29.11
 15,016,000 29.33 29.69 28.89 759,300 44,300 28.9
03/09/2025
29.33
 7,817,200 30.34 30.41 29.18 14,000 43,800 -1.2
29/08/2025
30.12
 8,632,800 29.54 31.78 29.33 44,900 431,500 -16.4
28/08/2025
29.47
 6,945,700 29.69 30.05 29.18 323,700 685,375 0
27/08/2025
29.69
 8,140,100 30.56 31.06 29.69 74,300 1,145,200 -44.9
26/08/2025
30.34
 8,278,500 27.81 30.48 27.09 133,900 993,700 -34.4
25/08/2025
27.81
 7,491,700 27.45 28.89 27.45 530,700 954,900 -16.7
22/08/2025
27.52
 9,934,100 29.62 29.98 27.23 875,500 1,235,400 -14.6
21/08/2025
29.40
 5,600,000 29.54 30.99 29.33 298,300 278,900 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |