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)
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
14/02/2025
19.32
 2,947,900 19.32 19.75 19.32 104,300 17,600 2.4
13/02/2025
19.25
 2,031,900 18.97 19.32 18.97 4,100 212,700 -5.7
12/02/2025
19.32
 1,910,078 17.57 19.75 17.57 0 66,000 -1.8
11/02/2025
19.47
 1,089,920 19.04 19.61 18.97 7,300 83,025 -2.1
10/02/2025
19.47
 2,963,323 19.39 19.68 19.04 150,400 86,700 1.8
07/02/2025
19.39
 1,321,537 19.54 19.54 19.32 0 132,600 -3.7
06/02/2025
19.54
 1,817,434 19.47 19.89 19.47 72,800 42,900 0.8
05/02/2025
19.47
 890,948 18.41 19.68 17.64 5,500 59,000 -1.5
04/02/2025
19.54
 2,659,476 18.27 19.61 18.27 231,700 365,100 -3.7
03/02/2025
19.11
 1,566,100 18.97 19.32 18.97 48,600 91,700 0
24/01/2025
19.32
 1,053,215 18.83 19.39 18.83 0 5,100 -0.1
23/01/2025
19.25
 2,135,385 18.83 19.47 18.83 314,700 0 8.7
22/01/2025
18.83
 1,585,969 18.97 19.18 17.29 700 23,625 -0.6
21/01/2025
18.97
 1,194,587 18.27 19.25 18.27 14,800 5,500 0.3
20/01/2025
18.97
 1,689,823 18.48 19.25 18.48 200 29,650 -0.8
17/01/2025
19.18
 1,258,707 19.18 19.32 19.04 300 43,500 -1.2
16/01/2025
19.18
 2,588,339 18.97 19.82 18.97 11,300 159,500 -4.1
15/01/2025
18.97
 1,393,264 18.62 18.97 18.48 19,000 26,475 -0.2
14/01/2025
18.69
 1,524,047 18.62 18.83 18.48 9,300 9,100 0.0
13/01/2025
18.62
 2,221,222 18.27 18.83 16.72 112,900 95,400 0.5
10/01/2025
18.27
 2,230,773 18.41 18.97 18.27 30,600 119,700 -2.4
09/01/2025
18.76
 1,011,162 17.15 19.04 17.15 0 200,200 -5.4
08/01/2025
19.04
 2,288,452 18.83 19.25 18.69 30,900 190,700 -4.3
07/01/2025
18.83
 1,924,303 18.90 19.11 18.69 32,000 182,000 -4.1
06/01/2025
18.90
 2,836,087 19.32 19.47 18.90 18,900 40,000 -0.6
03/01/2025
19.32
 3,709,809 18.06 20.03 18.06 9,900 41,900 -0.9
02/01/2025
20.03
 1,401,360 20.10 20.24 19.96 0 1,000 -0.0
31/12/2024
20.10
 2,034,472 20.38 20.38 20.10 20,000 43,375 -0.7
30/12/2024
20.38
 1,558,004 20.17 20.73 18.83 10,001 166,600 -4.6
27/12/2024
20.45
 2,987,736 20.24 20.52 20.17 490,000 109,000 11.1
26/12/2024
20.24
 1,023,720 20.38 20.52 20.24 3,000 11,275 -0.2
25/12/2024
20.38
 4,022,586 20.10 20.94 19.89 82,900 59,200 0.6
24/12/2024
19.89
 2,757,162 20.17 20.24 19.75 205,500 90,500 3.3
23/12/2024
20.17
 1,174,651 20.24 20.45 20.17 16,200 55,300 -1.1
20/12/2024
20.17
 1,496,983 20.24 20.24 20.10 19,900 34,600 -0.4
19/12/2024
20.38
 3,426,276 20.31 20.38 19.82 203,000 274,500 -2.0
18/12/2024
20.38
 1,779,310 20.31 20.38 20.17 0 71,700 -2.1
17/12/2024
20.31
 1,389,744 20.38 20.45 20.17 59,000 13,900 1.3
16/12/2024
20.38
 1,525,615 19.68 20.38 18.83 28,600 141,400 -3.2
13/12/2024
20.24
 3,685,667 20.31 20.45 20.10 30,500 164,000 -3.9
12/12/2024
20.45
 2,881,530 20.59 20.87 20.45 54,400 174,400 -3.5
11/12/2024
20.59
 3,536,337 19.32 20.94 19.32 50,900 206,600 -4.6
10/12/2024
20.80
 2,973,473 20.87 20.94 20.59 53,700 265,900 -6.3
09/12/2024
20.87
 4,211,462 20.94 21.08 20.66 235,800 1,000 7.0
06/12/2024
20.94
 3,251,773 21.29 21.29 20.80 100 31,900 -0.9
05/12/2024
21.08
 10,203,249 19.25 21.15 18.90 438,370 197,200 7.0
04/12/2024
19.25
 3,313,793 19.61 19.61 19.11 200,300 75,500 3.4
03/12/2024
19.61
 2,173,388 19.89 19.89 19.54 15,400 163,400 -4.1
02/12/2024
19.89
 1,887,622 19.82 20.03 19.61 32,800 2,200 0.9
29/11/2024
19.68
 3,873,080 19.25 19.75 19.18 434,905 31,600 11.3
28/11/2024
19.25
 1,875,109 19.32 19.68 19.18 0 59,000 -1.6
27/11/2024
19.32
 1,286,249 18.48 19.47 17.43 110,500 68,000 1.2
26/11/2024
19.32
 2,379,471 18.83 19.54 18.48 61,200 3,000 1.6
25/11/2024
19.11
 1,495,536 17.92 19.25 17.92 48,400 68,800 -0.6
22/11/2024
18.97
 2,273,946 19.04 19.25 18.90 98 0 0.0
21/11/2024
19.11
 1,444,984 19.11 19.32 18.97 4,300 46,100 -1.1
20/11/2024
19.11
 2,887,804 17.57 19.54 17.57 32,900 134,000 -2.8
19/11/2024
18.76
 1,728,241 19.32 19.32 18.76 300 5,700 -0.1
18/11/2024
19.32
 3,440,251 18.62 19.54 18.41 33,700 31,900 0.0
15/11/2024
18.62
 4,433,831 19.04 19.18 18.34 360,900 47,975 8.3
14/11/2024
19.18
 2,705,357 20.03 20.03 19.04 5,800 53,500 -1.3
13/11/2024
19.89
 2,209,126 20.10 20.10 19.61 32,200 35,700 -0.1
12/11/2024
20.10
 2,279,079 20.17 20.59 20.10 4,900 5,400 -0.0
11/11/2024
20.17
 2,767,067 20.31 20.52 19.32 400 131,006 -3.7
08/11/2024
20.52
 2,588,480 20.45 20.66 20.24 88,700 0 2.6
07/11/2024
20.45
 2,102,951 20.66 20.80 20.45 11,000 259,700 -7.3
06/11/2024
20.59
 3,315,882 19.96 20.59 19.96 0 0 0
05/11/2024
19.82
 1,171,295 19.82 20.03 19.82 300 131,400 -3.7
04/11/2024
19.82
 2,943,870 19.39 20.17 19.25 295,800 59,900 6.6
01/11/2024
19.39
 2,056,355 19.75 19.82 19.39 7,600 55,500 -1.3
31/10/2024
19.75
 1,640,056 19.89 20.03 19.61 100 27,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |