CTCP Chứng khoán MB (mbs)

25.90
-0.20
(-0.77%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
23.15
 8,795,350 25.34 25.34 23.08 110,300 175,900 -2.2
21/06/2024
25.34
 3,211,528 24.98 25.56 24.68 740,800 87,600 22.7
20/06/2024
24.98
 3,514,892 25.05 25.27 24.54 700,600 63,900 21.7
19/06/2024
25.05
 2,905,382 24.98 25.12 24.61 500,000 64,700 14.9
18/06/2024
24.98
 3,729,383 24.54 25.05 24.46 548,500 7,900 18.3
17/06/2024
24.54
 4,197,484 24.83 24.83 24.17 135,300 135,400 -0.0
14/06/2024
24.76
 5,380,626 25.78 26.00 24.76 739,400 235,300 17.8
13/06/2024
25.63
 2,416,485 25.49 25.78 25.34 516,500 168,875 12.1
12/06/2024
25.49
 3,496,148 24.83 25.56 24.83 594,700 77,800 17.9
11/06/2024
25.05
 4,662,144 24.54 25.34 24.54 239,600 9,000 7.8
10/06/2024
24.54
 3,286,277 24.39 24.83 24.10 160,312 45,400 3.9
07/06/2024
24.24
 3,511,439 24.68 24.76 24.03 0 0 0
06/06/2024
24.46
 2,273,703 24.83 24.98 24.39 17,600 62,332 -1.5
05/06/2024
24.68
 4,649,430 24.54 25.19 24.39 461,000 37,490 14.3
04/06/2024
24.46
 2,807,497 23.95 24.90 23.95 365,800 174,000 6.4
03/06/2024
24.24
 3,648,702 24.17 24.68 24.17 138,900 239,000 -3.4
31/05/2024
24.10
 2,613,025 24.03 24.68 24.03 57,900 196,608 -4.6
30/05/2024
24.54
 7,069,558 24.46 24.76 23.59 187,000 26,400 5.3
29/05/2024
24.46
 3,602,765 25.05 25.05 24.24 12,700 174,800 -5.5
28/05/2024
24.98
 7,603,260 23.81 25.12 23.81 756,300 52,358 23.8
27/05/2024
23.81
 3,468,910 23.59 24.10 23.15 145,100 1,200 4.6
24/05/2024
23.37
 7,278,386 24.10 24.24 22.64 315,608 174,760 4.5
23/05/2024
24.24
 5,019,434 22.78 24.24 22.78 358,200 2,000 11.6
22/05/2024
23.88
 4,690,661 23.95 24.39 23.22 171,400 157,400 0.5
21/05/2024
23.95
 6,600,512 23.30 23.95 23.00 398,800 20,200 12.2
20/05/2024
23.37
 4,196,466 23.22 23.66 23.00 671,400 431,300 7.6
17/05/2024
23.22
 8,264,068 21.91 23.59 21.91 593,800 28,800 17.7
16/05/2024
21.91
 3,864,445 21.91 22.27 21.69 368,200 700 11.1
15/05/2024
21.84
 7,823,065 21.18 22.20 21.03 634,000 25,700 18.0
14/05/2024
21.10
 1,862,734 21.25 21.32 20.96 202,400 7,500 5.6
13/05/2024
21.18
 5,220,161 20.96 21.40 20.67 120,000 194,000 -2.1
10/05/2024
20.89
 2,788,115 20.67 20.89 20.30 273,400 58,300 6.1
09/05/2024
20.67
 2,678,046 20.81 21.03 20.45 558,400 167,200 11.1
08/05/2024
20.81
 5,745,110 20.30 20.96 20.01 574,200 21,500 15.6
07/05/2024
20.30
 2,192,606 20.30 20.37 20.08 563,905 30,400 14.8
06/05/2024
20.23
 4,654,622 19.50 20.45 19.50 328,000 119,000 5.7
03/05/2024
19.50
 2,723,362 19.57 20.01 19.43 20,600 230,600 -5.7
02/05/2024
19.57
 1,728,478 19.72 19.72 19.06 18,300 269,070 -6.7
26/04/2024
19.72
 2,696,093 20.01 20.01 19.57 85,500 127,400 -1.1
25/04/2024
20.16
 2,206,840 20.37 20.37 19.79 292,927 278,940 0.4
24/04/2024
20.37
 3,784,307 17.60 20.37 17.60 536,800 106,600 11.9
23/04/2024
19.50
 4,185,200 20.08 20.23 18.99 437,000 223,010 5.6
22/04/2024
19.94
 3,815,864 18.91 20.23 18.91 688,900 0 18.6
19/04/2024
18.69
 8,296,590 19.72 19.79 18.33 441,900 663,425 -6.0
17/04/2024
19.72
 4,830,573 20.89 20.96 19.72 103,400 280,233 -5.0
16/04/2024
20.81
 5,245,141 20.45 20.81 19.72 17,000 54,900 -1.1
15/04/2024
20.37
 8,200,712 21.84 22.13 20.08 657,600 69,000 16.9
12/04/2024
21.62
 3,544,810 21.18 21.69 21.03 0 77,300 -2.2
11/04/2024
21.18
 3,012,006 21.10 21.25 20.30 53,800 156,400 -2.9
10/04/2024
21.03
 1,643,826 21.47 21.47 21.03 0 8,900 -0.3
09/04/2024
21.32
 2,535,578 20.67 21.40 20.67 23,800 4,300 0.6
08/04/2024
20.67
 3,049,339 20.67 20.96 20.45 267,900 0 7.6
05/04/2024
20.67
 4,659,266 21.32 21.47 20.67 300 127,800 -3.7
04/04/2024
21.47
 3,896,641 21.76 21.76 21.40 3,200 0 0.1
03/04/2024
21.69
 6,216,096 22.49 22.57 21.69 2,100 222,140 -6.7
02/04/2024
22.20
 4,660,777 21.98 22.20 21.40 100 461,000 -13.7
01/04/2024
21.91
 4,753,195 22.13 22.27 21.62 101,900 27,215 2.3
29/03/2024
22.13
 2,789,378 22.64 22.64 22.13 43,400 12,000 1.0
28/03/2024
22.49
 6,563,448 21.54 22.49 21.54 627,700 3,500 18.8
27/03/2024
21.54
 2,288,120 21.47 21.76 21.40 0 12,600 -0.4
26/03/2024
21.40
 3,405,145 21.03 21.40 20.89 2,500 277,625 -8.0
25/03/2024
21.18
 5,901,436 21.69 21.84 20.96 1,100 125 0.0
22/03/2024
21.69
 5,361,484 21.91 21.91 21.40 600 13,200 -0.4
21/03/2024
21.47
 5,608,431 21.03 21.62 21.03 290,000 141,700 4.4
20/03/2024
20.96
 3,174,542 20.67 20.96 20.52 1,000 640 0.0
19/03/2024
20.59
 1,893,063 20.81 20.89 20.45 300 5,748 -0.2
18/03/2024
20.81
 9,654,573 21.69 21.76 19.72 188,400 219,700 -0.9
15/03/2024
21.69
 4,655,948 21.76 21.84 21.10 5,400 177,700 -5.1
14/03/2024
21.76
 6,503,159 21.47 22.13 21.25 29,600 200 0.9
13/03/2024
21.47
 6,712,893 20.37 21.62 20.30 221,300 70 6.4
12/03/2024
20.37
 5,371,628 20.45 20.67 20.01 173,700 28,000 4.1
11/03/2024
20.37
 4,589,757 20.89 21.03 20.08 500 151,500 -4.3
08/03/2024
20.89
 7,136,845 21.32 21.47 20.81 5,200 268,200 -7.6
07/03/2024
21.32
 5,459,637 21.25 21.76 21.03 25,370 98,241 -2.1
06/03/2024
21.18
 4,721,171 21.25 21.54 20.67 65,600 169,300 -3.0
05/03/2024
21.32
 5,476,117 20.67 21.47 20.52 251,062 106,300 4.2
04/03/2024
20.67
 4,899,194 20.81 21.25 20.67 13,000 452,700 -12.6
01/03/2024
20.74
 4,944,699 20.45 21.40 20.45 219,700 302,300 -2.4
29/02/2024
20.37
 4,242,483 20.37 20.81 20.16 101,700 547,597 -12.4
28/02/2024
20.37
 4,620,900 20.45 20.52 20.01 1,300 337,900 -9.3
27/02/2024
20.37
 4,433,464 20.45 20.74 20.30 272,858 116,593 4.4
26/02/2024
20.45
 8,172,877 19.21 20.52 19.06 808,700 63,200 20.0
23/02/2024
19.13
 6,082,657 19.35 19.72 18.99 484,400 129,600 9.4
22/02/2024
19.35
 4,496,686 19.72 19.79 19.21 17,300 13,895 0.1
21/02/2024
19.72
 3,370,436 19.94 19.94 19.50 100 64,500 -1.7
20/02/2024
19.94
 4,047,297 19.94 20.30 19.79 225,300 48,075 4.9
19/02/2024
19.79
 5,820,290 19.86 20.01 19.28 500 162,295 -4.3
16/02/2024
19.86
 2,421,731 19.79 20.23 19.64 73,000 0 2.0
15/02/2024
19.79
 2,787,788 19.79 19.86 19.50 2,400 304,750 -8.1
07/02/2024
19.72
 2,579,347 19.57 19.94 19.43 100 131,800 -3.5
06/02/2024
19.50
 4,541,794 19.94 20.01 19.43 0 590,055 -15.9
05/02/2024
19.79
 3,332,957 19.50 20.01 19.21 33,500 358,434 -8.7
02/02/2024
19.43
 4,721,308 18.91 20.08 18.91 174,000 12,000 4.3
01/02/2024
18.91
 2,728,806 18.77 18.91 18.62 23,500 30,600 -0.2
31/01/2024
18.77
 8,537,787 18.18 19.13 18.18 730,700 6,000 18.6
30/01/2024
18.18
 3,151,121 17.96 18.18 17.67 0 181,600 -4.4
29/01/2024
17.96
 2,330,371 17.96 18.11 17.82 300 29,130 -0.7
26/01/2024
17.96
 3,726,280 18.04 18.18 17.89 6,100 0 0.2
25/01/2024
18.04
 3,052,253 17.82 18.11 17.75 0 224,800 -5.5
24/01/2024
17.82
 7,722,039 17.67 18.18 17.60 73,500 3,700 1.7

Chính sách bảo mật | Điều khoản sử dụng |