CTCP Chứng khoán MB (mbs)

17.60
-0.20
(-1.12%)
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)
16/05/2025
19.32
 4,861,600 19.54 19.82 19.25 5,100 0 0.1
15/05/2025
19.54
 4,589,500 19.39 19.54 19.39 200 0 0
14/05/2025
19.39
 7,034,500 19.04 19.39 18.83 300 0 0
13/05/2025
19.04
 4,457,200 18.97 19.39 18.90 35,800 54,700 0
12/05/2025
18.83
 2,793,200 18.76 18.90 18.55 200 0 0
09/05/2025
18.69
 2,057,100 18.97 19.04 18.62 200 21,100 0
08/05/2025
18.90
 3,569,600 18.69 19.04 18.55 55,000 2,000 0
07/05/2025
18.55
 2,424,500 18.83 18.83 18.48 0 55,100 0
06/05/2025
18.83
 3,462,200 18.97 19.32 18.76 100 150,600 0
05/05/2025
18.90
 2,157,900 18.83 19.18 18.69 100 16,100 0
29/04/2025
18.83
 2,151,700 18.97 19.04 18.76 55,300 397,400 -9.2
28/04/2025
18.97
 2,150,700 18.69 19.04 18.62 27,900 43,400 -0.4
25/04/2025
18.69
 3,053,700 18.76 18.90 18.62 199,200 224,900 -0.7
24/04/2025
18.69
 3,552,400 18.83 18.97 18.34 302,800 21,600 7.5
23/04/2025
18.69
 3,535,200 18.27 18.97 18.27 0 181,900 -4.8
22/04/2025
18.27
 9,018,300 18.48 18.76 16.65 353,200 0 8.6
21/04/2025
18.48
 4,356,200 19.04 19.11 18.41 19,900 56,200 -1.0
18/04/2025
18.97
 8,047,300 18.83 19.61 18.83 202,600 627,400 -11.6
17/04/2025
18.83
 2,217,700 18.69 18.83 18.41 7,700 109,800 -2.7
16/04/2025
18.69
 4,674,800 18.62 19.18 18.48 32,900 175,700 -3.9
15/04/2025
18.62
 4,850,300 18.90 19.11 18.20 400,000 15,800 10.1
14/04/2025
19.11
 6,524,600 18.76 19.11 18.34 348,400 596,600 -6.5
11/04/2025
18.48
 9,282,200 18.90 18.90 17.57 175,200 534,800 -9.2
10/04/2025
17.22
 558,200 17.22 17.22 17.22 0 198,000 -4.9
09/04/2025
15.67
 8,278,400 15.39 17.57 15.39 644,900 436,100 4.3
08/04/2025
17.08
 8,210,200 18.97 18.97 17.08 371,000 20,400 8.9
04/04/2025
18.97
 9,455,600 18.13 18.97 17.15 363,200 20,500 8.6
03/04/2025
19.04
 11,618,500 20.80 21.01 19.04 429,100 336,900 2.5
02/04/2025
21.15
 2,525,100 21.15 21.36 21.08 0 210,400 -6.3
01/04/2025
21.15
 1,662,700 21.29 21.29 20.87 200 5,600 -0.2
31/03/2025
21.01
 2,716,900 21.15 21.29 20.87 46,600 57,525 -0.3
28/03/2025
21.08
 3,567,200 21.08 21.43 20.80 109,500 40,725 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |