CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-12) 		-0.68 -3.82% 66,537,000 55,024 0
16.50
18.10
16.50
2 tháng
(2026-07-13) 		-2.57 -13.06% 235,418,900 -257,304 0
16.45
20.05
16.50
3 tháng
(2026-06-15) 		-1.81 -9.59% 392,288,200 -749,769 0
16.45
21.09
16.50
6 tháng
(2026-03-16) 		-1.65 -8.80% 617,387,000 -1,146,474 15.4
16.45
21.09
16.50
12 tháng
(2025-09-16) 		-7.90 -31.60% 1,224,626,900 -36,632,474 -979.6
16.45
27.02
16.50
24 tháng
(2024-09-23) 		-2.10 -10.96% 2,414,689,202 -43,880,239 -1,177.4
14.82
29.31
16.50
36 tháng
(2023-09-27) 		4.52 35.89% 3,460,072,940 -35,472,715 -893.4
8.87
29.31
16.50
60 tháng
(2021-10-07) 		4.61 36.88% 4,507,707,624 -35,528,188 -894.3
4.45
29.31
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
17.94
 2,699,600 17.94 18.08 17.74 300,600 170,200 3.5
26/06/2025
17.94
 3,045,400 17.94 18.01 17.68 314,500 611,900 -8.0
25/06/2025
18.01
 3,912,100 18.14 18.21 17.94 310,100 919,600 -16.6
24/06/2025
18.14
 6,513,600 17.88 18.41 17.81 425,000 956,100 -14.4
23/06/2025
17.74
 2,397,800 17.88 17.88 17.54 12,100 0 0.3
20/06/2025
17.88
 1,940,800 17.88 17.88 17.81 119,600 20,800 2.7
19/06/2025
17.88
 1,523,500 17.94 17.88 17.74 0 800 -0.0
18/06/2025
17.94
 2,278,900 17.74 18.08 17.74 30,000 0 0.8
17/06/2025
17.94
 2,521,500 18.01 18.14 17.81 100 0 0.0
16/06/2025
18.01
 2,246,500 17.34 18.01 16.61 136,800 0 3.6
13/06/2025
17.54
 6,782,000 18.08 18.08 17.34 1,400 594,300 -15.7
12/06/2025
17.94
 2,486,600 17.74 17.94 17.74 0 169,500 -4.6
11/06/2025
17.74
 1,626,400 17.54 17.74 17.34 11,000 262,600 -6.7
10/06/2025
17.74
 2,867,000 17.54 17.74 17.54 25,000 291,600 -7.2
09/06/2025
17.74
 3,867,700 18.08 18.08 17.68 52,900 257,300 -5.5
06/06/2025
18.01
 7,721,200 18.81 18.01 18.01 16,400 1,122,500 -30.5
05/06/2025
18.67
 4,302,600 18.87 18.94 18.61 454,300 1,500 12.8
04/06/2025
18.81
 3,332,700 19.07 19.07 18.74 63,000 1,700 1.7
03/06/2025
18.94
 14,634,700 18.21 19.20 18.08 1,793,700 13,000 50.2
02/06/2025
18.01
 2,533,600 17.61 17.94 17.54 20,800 0 0.6
30/05/2025
17.74
 4,339,800 17.94 18.34 17.68 600 198,600 -5.3
29/05/2025
17.81
 2,779,000 18.01 18.14 17.74 1,300 213,000 -5.7
28/05/2025
17.94
 4,700,000 18.01 18.34 17.94 100 217,700 -5.9
27/05/2025
17.94
 4,492,600 16.15 17.94 16.15 0 599,900 -16.1
26/05/2025
17.88
 3,623,500 17.54 17.88 17.21 1,500 27,000 -0.7
23/05/2025
17.54
 3,731,400 17.81 17.54 17.54 1,400 40,000 -1.0
22/05/2025
17.88
 5,784,700 18.14 18.27 17.74 5,300 9,400 -0.1
21/05/2025
18.01
 3,609,600 18.27 18.01 17.88 100 700 -0.0
20/05/2025
18.27
 3,633,900 18.08 18.27 18.01 1,000 0 0.0
19/05/2025
18.14
 3,296,000 18.47 18.47 17.94 506,800 0 13.8
16/05/2025
18.27
 4,861,600 18.47 18.74 18.21 5,100 0 0.1
15/05/2025
18.47
 4,589,500 18.34 18.47 18.34 200 0 0
14/05/2025
18.34
 7,034,500 18.01 18.34 17.81 300 0 0
13/05/2025
18.01
 4,457,200 17.94 18.34 17.88 35,800 54,700 0
12/05/2025
17.81
 2,793,200 17.74 17.88 17.54 200 0 0
09/05/2025
17.68
 2,057,100 17.94 18.01 17.61 200 21,100 0
08/05/2025
17.88
 3,569,600 17.68 18.01 17.54 55,000 2,000 0
07/05/2025
17.54
 2,424,500 17.81 17.81 17.48 0 55,100 0
06/05/2025
17.81
 3,462,200 17.94 18.27 17.74 100 150,600 0
05/05/2025
17.88
 2,157,900 17.81 18.14 17.68 100 16,100 0
29/04/2025
17.81
 2,151,700 17.94 18.01 17.74 55,300 397,400 -9.2
28/04/2025
17.94
 2,150,700 17.68 18.01 17.61 27,900 43,400 -0.4
25/04/2025
17.68
 3,053,700 17.74 17.88 17.61 199,200 224,900 -0.7
24/04/2025
17.68
 3,552,400 17.81 17.94 17.34 302,800 21,600 7.5
23/04/2025
17.68
 3,535,200 17.28 17.94 17.28 0 181,900 -4.8
22/04/2025
17.28
 9,018,300 17.48 17.74 15.75 353,200 0 8.6
21/04/2025
17.48
 4,356,200 18.01 18.08 17.41 19,900 56,200 -1.0
18/04/2025
17.94
 8,047,300 17.81 18.54 17.81 202,600 627,400 -11.6
17/04/2025
17.81
 2,217,700 17.68 17.81 17.41 7,700 109,800 -2.7
16/04/2025
17.68
 4,674,800 17.61 18.14 17.48 32,900 175,700 -3.9
15/04/2025
17.61
 4,850,300 17.88 18.08 17.21 400,000 15,800 10.1
14/04/2025
18.08
 6,524,600 17.74 18.08 17.34 348,400 596,600 -6.5
11/04/2025
17.48
 9,282,200 17.88 17.88 16.61 175,200 534,800 -9.2
10/04/2025
16.28
 558,200 16.28 16.28 16.28 0 198,000 -4.9
09/04/2025
14.82
 8,278,400 14.55 16.61 14.55 644,900 436,100 4.3
08/04/2025
16.15
 8,210,200 17.94 17.94 16.15 371,000 20,400 8.9
04/04/2025
17.94
 9,455,600 17.14 17.94 16.21 363,200 20,500 8.6
03/04/2025
18.01
 11,618,500 19.67 19.87 18.01 429,100 336,900 2.5
02/04/2025
20.00
 2,525,100 20.00 20.20 19.94 0 210,400 -6.3
01/04/2025
20.00
 1,662,700 20.14 20.14 19.74 200 5,600 -0.2
31/03/2025
19.87
 2,716,900 20.00 20.14 19.74 46,600 57,525 -0.3
28/03/2025
19.94
 3,567,200 19.94 20.27 19.67 109,500 40,725 2.0
27/03/2025
19.94
 3,605,800 20.20 20.27 19.87 4,100 6,625 -0.1
26/03/2025
20.20
 3,637,800 20.67 20.67 20.14 12,000 825 0.3
25/03/2025
20.67
 4,794,700 20.87 21.20 20.47 32,500 171,550 -4.4
24/03/2025
20.87
 3,548,700 20.27 20.87 20.20 141,200 25,400 3.6
21/03/2025
20.53
 1,919,100 20.27 20.73 20.14 0 50 -0.0
20/03/2025
20.53
 4,335,500 20.20 20.93 20.07 114,100 151,700 -1.2
19/03/2025
20.33
 3,521,700 20.20 20.47 20.07 61,500 25,400 1.1
18/03/2025
20.20
 2,171,700 20.47 20.60 20.20 200 75,000 -2.3
17/03/2025
20.40
 2,257,300 20.33 20.47 20.14 8,700 50,100 0
14/03/2025
20.27
 3,025,800 18.34 20.47 18.34 24,400 403,600 -11.6
13/03/2025
20.33
 5,574,500 20.53 20.80 20.20 144,700 437,200 -9.0
12/03/2025
20.53
 3,252,500 20.67 20.93 20.53 200 411,350 -12.8
11/03/2025
20.67
 4,995,900 20.47 20.80 20.20 65,800 861,200 -24.5
10/03/2025
20.60
 4,422,400 20.60 21.07 20.33 30,300 358,500 -10.2
07/03/2025
20.73
 5,264,700 20.73 21.00 20.60 0 535,200 -16.8
06/03/2025
20.60
 7,668,000 19.80 20.80 19.74 392,300 128,500 8.0
05/03/2025
19.80
 4,167,000 18.21 20.53 18.21 28,000 2,700 0.8
04/03/2025
20.20
 5,142,400 19.74 20.33 19.67 133,700 0 4.0
03/03/2025
20.07
 6,811,300 19.74 20.40 19.47 230,000 40,500 5.7
28/02/2025
19.74
 4,655,100 19.87 20.14 19.60 100 290,300 -8.7
27/02/2025
19.87
 3,992,900 19.80 19.87 19.47 100 61,900 -1.8
26/02/2025
19.74
 6,031,700 19.67 20.20 19.54 40,500 400 1.2
25/02/2025
19.74
 7,059,100 19.54 19.87 19.40 218,100 40,500 5.2
24/02/2025
19.47
 4,850,300 18.94 19.47 18.81 132,700 35,293 2.8
21/02/2025
18.94
 2,713,600 19.14 19.20 18.81 100 11,300 -0.3
20/02/2025
19.14
 5,837,500 18.87 19.40 18.81 8,500 155,300 -4.2
19/02/2025
18.81
 3,585,300 18.61 18.87 18.41 34,400 79,700 -1.3
18/02/2025
18.47
 1,642,600 18.61 18.61 18.41 0 0 0
17/02/2025
18.41
 3,432,700 18.34 18.81 18.14 129,800 20,700 3.0
14/02/2025
18.27
 2,947,900 18.27 18.67 18.27 104,300 17,600 2.4
13/02/2025
18.21
 2,031,900 17.94 18.27 17.94 4,100 212,700 -5.7
12/02/2025
18.27
 1,910,078 16.61 18.67 16.61 0 66,000 -1.8
11/02/2025
18.41
 1,089,920 18.01 18.54 17.94 7,300 83,025 -2.1
10/02/2025
18.41
 2,963,323 18.34 18.61 18.01 150,400 86,700 1.8
07/02/2025
18.34
 1,321,537 18.47 18.47 18.27 0 132,600 -3.7
06/02/2025
18.47
 1,817,434 18.41 18.81 18.41 72,800 42,900 0.8
05/02/2025
18.41
 890,948 17.41 18.61 16.68 5,500 59,000 -1.5
04/02/2025
18.47
 2,659,476 17.28 18.54 17.28 231,700 365,100 -3.7

Chính sách bảo mật | Điều khoản sử dụng |