CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
19.89
 1,806,378 20.17 20.24 19.75 51,400 67,300 -0.5
29/10/2024
20.17
 980,791 20.31 20.31 20.10 0 1,700 -0.0
28/10/2024
20.10
 1,579,194 19.89 20.24 19.89 77,200 78,000 -0.0
25/10/2024
19.96
 1,437,688 19.96 20.17 19.82 80,600 8,400 2.1
24/10/2024
19.96
 1,794,322 20.45 20.52 19.96 47,900 0 1.4
23/10/2024
20.45
 1,436,368 20.38 20.45 20.10 46,900 39,200 0.2
22/10/2024
20.24
 2,854,731 20.52 20.66 19.89 88,200 105,900 -0.5
21/10/2024
20.52
 1,800,727 20.94 20.94 20.52 0 167,100 -4.9
18/10/2024
20.94
 3,272,144 20.87 21.22 20.87 13,800 273,600 -7.8
17/10/2024
20.87
 3,833,460 20.59 20.87 20.10 432,400 80,900 10.2
16/10/2024
20.59
 1,603,144 20.52 20.73 20.38 67,700 100,000 -0.9
15/10/2024
20.52
 4,100,538 20.94 21.08 20.52 0 425,700 -12.6
14/10/2024
21.01
 2,312,165 20.87 21.15 20.80 100,100 373,900 -8.2
11/10/2024
20.87
 3,008,158 20.73 21.08 20.66 214,300 132,615 2.4
10/10/2024
20.73
 5,926,488 19.04 21.36 19.04 98,700 287,600 -5.7
09/10/2024
21.15
 4,059,917 20.94 21.43 20.73 491,800 31,000 13.8
08/10/2024
21.08
 14,033,329 22.35 22.35 21.08 31,600 756,200 -22.4
07/10/2024
22.28
 3,572,419 21.99 22.28 21.85 270,500 25,700 7.7
04/10/2024
21.99
 3,604,882 22.28 22.35 21.99 423,900 148,800 8.7
03/10/2024
22.28
 5,095,219 22.49 22.70 21.99 170,600 129,900 1.2
02/10/2024
22.56
 5,797,263 22.21 22.56 21.92 460,100 50,700 12.9
01/10/2024
22.21
 4,685,292 22.42 22.84 22.07 54,300 448,900 -12.7
30/09/2024
22.42
 3,201,246 22.42 22.49 21.99 5,600 181,100 -5.6
27/09/2024
22.42
 5,164,434 22.07 22.70 21.92 72,700 52,800 0.6
26/09/2024
22.07
 4,504,216 21.99 22.42 21.78 245,100 292,100 -1.5
25/09/2024
21.92
 7,580,333 20.80 22.14 20.73 291,500 0 8.9
24/09/2024
20.73
 3,361,283 20.31 20.80 20.31 468,100 85,200 11.2
23/09/2024
20.31
 6,276,280 19.96 20.66 19.82 381,000 37,700 9.9
20/09/2024
19.96
 3,693,202 20.03 20.31 19.82 0 87,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |