CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
23.55
 3,623,500 23.11 23.55 22.67 1,500 27,000 -0.7
23/05/2025
23.11
 3,731,400 23.46 23.11 23.11 1,400 40,000 -1.0
22/05/2025
23.55
 5,784,700 23.90 24.07 23.37 5,300 9,400 -0.1
21/05/2025
23.72
 3,609,600 24.07 23.72 23.55 100 700 -0.0
20/05/2025
24.07
 3,633,900 23.81 24.07 23.72 1,000 0 0.0
19/05/2025
23.90
 3,296,000 24.34 24.34 23.64 506,800 0 13.8
16/05/2025
24.07
 4,861,600 24.34 24.69 23.99 5,100 0 0.1
15/05/2025
24.34
 4,589,500 24.16 24.34 24.16 200 0 0
14/05/2025
24.16
 7,034,500 23.72 24.16 23.46 300 0 0
13/05/2025
23.72
 4,457,200 23.64 24.16 23.55 35,800 54,700 0
12/05/2025
23.46
 2,793,200 23.37 23.55 23.11 200 0 0
09/05/2025
23.29
 2,057,100 23.64 23.72 23.20 200 21,100 0
08/05/2025
23.55
 3,569,600 23.29 23.72 23.11 55,000 2,000 0
07/05/2025
23.11
 2,424,500 23.46 23.46 23.02 0 55,100 0
06/05/2025
23.46
 3,462,200 23.64 24.07 23.37 100 150,600 0
05/05/2025
23.55
 2,157,900 23.46 23.90 23.29 100 16,100 0
29/04/2025
23.46
 2,151,700 23.64 23.72 23.37 55,300 397,400 -9.2
28/04/2025
23.64
 2,150,700 23.29 23.72 23.20 27,900 43,400 -0.4
25/04/2025
23.29
 3,053,700 23.37 23.55 23.20 199,200 224,900 -0.7
24/04/2025
23.29
 3,552,400 23.46 23.64 22.85 302,800 21,600 7.5
23/04/2025
23.29
 3,535,200 22.76 23.64 22.76 0 181,900 -4.8
22/04/2025
22.76
 9,018,300 23.02 23.37 20.75 353,200 0 8.6
21/04/2025
23.02
 4,356,200 23.72 23.81 22.94 19,900 56,200 -1.0
18/04/2025
23.64
 8,047,300 23.46 24.42 23.46 202,600 627,400 -11.6
17/04/2025
23.46
 2,217,700 23.29 23.46 22.94 7,700 109,800 -2.7
16/04/2025
23.29
 4,674,800 23.20 23.90 23.02 32,900 175,700 -3.9
15/04/2025
23.20
 4,850,300 23.55 23.81 22.67 400,000 15,800 10.1
14/04/2025
23.81
 6,524,600 23.37 23.81 22.85 348,400 596,600 -6.5
11/04/2025
23.02
 9,282,200 23.55 23.55 21.89 175,200 534,800 -9.2
10/04/2025
21.45
 558,200 21.45 21.45 21.45 0 198,000 -4.9
09/04/2025
19.52
 8,278,400 19.17 21.89 19.17 644,900 436,100 4.3
08/04/2025
21.27
 8,210,200 23.64 23.64 21.27 371,000 20,400 8.9
04/04/2025
23.64
 9,455,600 22.59 23.64 21.36 363,200 20,500 8.6
03/04/2025
23.72
 11,618,500 25.91 26.17 23.72 429,100 336,900 2.5
02/04/2025
26.35
 2,525,100 26.35 26.61 26.26 0 210,400 -6.3
01/04/2025
26.35
 1,662,700 26.52 26.52 26.00 200 5,600 -0.2
31/03/2025
26.17
 2,716,900 26.35 26.52 26.00 46,600 57,525 -0.3
28/03/2025
26.26
 3,567,200 26.26 26.70 25.91 109,500 40,725 2.0
27/03/2025
26.26
 3,605,800 26.61 26.70 26.17 4,100 6,625 -0.1
26/03/2025
26.61
 3,637,800 27.23 27.23 26.52 12,000 825 0.3
25/03/2025
27.23
 4,794,700 27.49 27.93 26.96 32,500 171,550 -4.4
24/03/2025
27.49
 3,548,700 26.70 27.49 26.61 141,200 25,400 3.6
21/03/2025
27.05
 1,919,100 26.70 27.31 26.52 0 50 -0.0
20/03/2025
27.05
 4,335,500 26.61 27.58 26.44 114,100 151,700 -1.2
19/03/2025
26.79
 3,521,700 26.61 26.96 26.44 61,500 25,400 1.1
18/03/2025
26.61
 2,171,700 26.96 27.14 26.61 200 75,000 -2.3
17/03/2025
26.88
 2,257,300 26.79 26.96 26.52 8,700 50,100 0
14/03/2025
26.70
 3,025,800 24.16 26.96 24.16 24,400 403,600 -11.6
13/03/2025
26.79
 5,574,500 27.05 27.40 26.61 144,700 437,200 -9.0
12/03/2025
27.05
 3,252,500 27.23 27.58 27.05 200 411,350 -12.8
11/03/2025
27.23
 4,995,900 26.96 27.40 26.61 65,800 861,200 -24.5
10/03/2025
27.14
 4,422,400 27.14 27.75 26.79 30,300 358,500 -10.2
07/03/2025
27.31
 5,264,700 27.31 27.66 27.14 0 535,200 -16.8
06/03/2025
27.14
 7,668,000 26.09 27.40 26.00 392,300 128,500 8.0
05/03/2025
26.09
 4,167,000 23.99 27.05 23.99 28,000 2,700 0.8
04/03/2025
26.61
 5,142,400 26.00 26.79 25.91 133,700 0 4.0
03/03/2025
26.44
 6,811,300 26.00 26.88 25.65 230,000 40,500 5.7
28/02/2025
26.00
 4,655,100 26.17 26.52 25.82 100 290,300 -8.7
27/02/2025
26.17
 3,992,900 26.09 26.17 25.65 100 61,900 -1.8
26/02/2025
26.00
 6,031,700 25.91 26.61 25.74 40,500 400 1.2
25/02/2025
26.00
 7,059,100 25.74 26.17 25.56 218,100 40,500 5.2
24/02/2025
25.65
 4,850,300 24.95 25.65 24.77 132,700 35,293 2.8
21/02/2025
24.95
 2,713,600 25.21 25.30 24.77 100 11,300 -0.3
20/02/2025
25.21
 5,837,500 24.86 25.56 24.77 8,500 155,300 -4.2
19/02/2025
24.77
 3,585,300 24.51 24.86 24.25 34,400 79,700 -1.3
18/02/2025
24.34
 1,642,600 24.51 24.51 24.25 0 0 0
17/02/2025
24.25
 3,432,700 24.16 24.77 23.90 129,800 20,700 3.0
14/02/2025
24.07
 2,947,900 24.07 24.60 24.07 104,300 17,600 2.4
13/02/2025
23.99
 2,031,900 23.64 24.07 23.64 4,100 212,700 -5.7
12/02/2025
24.07
 1,910,078 21.89 24.60 21.89 0 66,000 -1.8
11/02/2025
24.25
 1,089,920 23.72 24.42 23.64 7,300 83,025 -2.1
10/02/2025
24.25
 2,963,323 24.16 24.51 23.72 150,400 86,700 1.8
07/02/2025
24.16
 1,321,537 24.34 24.34 24.07 0 132,600 -3.7
06/02/2025
24.34
 1,817,434 24.25 24.77 24.25 72,800 42,900 0.8
05/02/2025
24.25
 890,948 22.94 24.51 21.97 5,500 59,000 -1.5
04/02/2025
24.34
 2,659,476 22.76 24.42 22.76 231,700 365,100 -3.7
03/02/2025
23.81
 1,566,100 23.64 24.07 23.64 48,600 91,700 0
24/01/2025
24.07
 1,053,215 23.46 24.16 23.46 0 5,100 -0.1
23/01/2025
23.99
 2,135,385 23.46 24.25 23.46 314,700 0 8.7
22/01/2025
23.46
 1,585,969 23.64 23.90 21.54 700 23,625 -0.6
21/01/2025
23.64
 1,194,587 22.76 23.99 22.76 14,800 5,500 0.3
20/01/2025
23.64
 1,689,823 23.02 23.99 23.02 200 29,650 -0.8
17/01/2025
23.90
 1,258,707 23.90 24.07 23.72 300 43,500 -1.2
16/01/2025
23.90
 2,588,339 23.64 24.69 23.64 11,300 159,500 -4.1
15/01/2025
23.64
 1,393,264 23.20 23.64 23.02 19,000 26,475 -0.2
14/01/2025
23.29
 1,524,047 23.20 23.46 23.02 9,300 9,100 0.0
13/01/2025
23.20
 2,221,222 22.76 23.46 20.83 112,900 95,400 0.5
10/01/2025
22.76
 2,230,773 22.94 23.64 22.76 30,600 119,700 -2.4
09/01/2025
23.37
 1,011,162 21.36 23.72 21.36 0 200,200 -5.4
08/01/2025
23.72
 2,288,452 23.46 23.99 23.29 30,900 190,700 -4.3
07/01/2025
23.46
 1,924,303 23.55 23.81 23.29 32,000 182,000 -4.1
06/01/2025
23.55
 2,836,087 24.07 24.25 23.55 18,900 40,000 -0.6
03/01/2025
24.07
 3,709,809 22.50 24.95 22.50 9,900 41,900 -0.9
02/01/2025
24.95
 1,401,360 25.04 25.21 24.86 0 1,000 -0.0
31/12/2024
25.04
 2,034,472 25.39 25.39 25.04 20,000 43,375 -0.7
30/12/2024
25.39
 1,558,004 25.12 25.82 23.46 10,001 166,600 -4.6
27/12/2024
25.47
 2,987,736 25.21 25.56 25.12 490,000 109,000 11.1
26/12/2024
25.21
 1,023,720 25.39 25.56 25.21 3,000 11,275 -0.2
25/12/2024
25.39
 4,022,586 25.04 26.09 24.77 82,900 59,200 0.6
24/12/2024
24.77
 2,757,162 25.12 25.21 24.60 205,500 90,500 3.3

Chính sách bảo mật | Điều khoản sử dụng |