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)
03/02/2025
18.08
 1,566,100 17.94 18.27 17.94 48,600 91,700 0
24/01/2025
18.27
 1,053,215 17.81 18.34 17.81 0 5,100 -0.1
23/01/2025
18.21
 2,135,385 17.81 18.41 17.81 314,700 0 8.7
22/01/2025
17.81
 1,585,969 17.94 18.14 16.35 700 23,625 -0.6
21/01/2025
17.94
 1,194,587 17.28 18.21 17.28 14,800 5,500 0.3
20/01/2025
17.94
 1,689,823 17.48 18.21 17.48 200 29,650 -0.8
17/01/2025
18.14
 1,258,707 18.14 18.27 18.01 300 43,500 -1.2
16/01/2025
18.14
 2,588,339 17.94 18.74 17.94 11,300 159,500 -4.1
15/01/2025
17.94
 1,393,264 17.61 17.94 17.48 19,000 26,475 -0.2
14/01/2025
17.68
 1,524,047 17.61 17.81 17.48 9,300 9,100 0.0
13/01/2025
17.61
 2,221,222 17.28 17.81 15.82 112,900 95,400 0.5
10/01/2025
17.28
 2,230,773 17.41 17.94 17.28 30,600 119,700 -2.4
09/01/2025
17.74
 1,011,162 16.21 18.01 16.21 0 200,200 -5.4
08/01/2025
18.01
 2,288,452 17.81 18.21 17.68 30,900 190,700 -4.3
07/01/2025
17.81
 1,924,303 17.88 18.08 17.68 32,000 182,000 -4.1
06/01/2025
17.88
 2,836,087 18.27 18.41 17.88 18,900 40,000 -0.6
03/01/2025
18.27
 3,709,809 17.08 18.94 17.08 9,900 41,900 -0.9
02/01/2025
18.94
 1,401,360 19.01 19.14 18.87 0 1,000 -0.0
31/12/2024
19.01
 2,034,472 19.27 19.27 19.01 20,000 43,375 -0.7
30/12/2024
19.27
 1,558,004 19.07 19.60 17.81 10,001 166,600 -4.6
27/12/2024
19.34
 2,987,736 19.14 19.40 19.07 490,000 109,000 11.1
26/12/2024
19.14
 1,023,720 19.27 19.40 19.14 3,000 11,275 -0.2
25/12/2024
19.27
 4,022,586 19.01 19.80 18.81 82,900 59,200 0.6
24/12/2024
18.81
 2,757,162 19.07 19.14 18.67 205,500 90,500 3.3
23/12/2024
19.07
 1,174,651 19.14 19.34 19.07 16,200 55,300 -1.1
20/12/2024
19.07
 1,496,983 19.14 19.14 19.01 19,900 34,600 -0.4
19/12/2024
19.27
 3,426,276 19.20 19.27 18.74 203,000 274,500 -2.0
18/12/2024
19.27
 1,779,310 19.20 19.27 19.07 0 71,700 -2.1
17/12/2024
19.20
 1,389,744 19.27 19.34 19.07 59,000 13,900 1.3
16/12/2024
19.27
 1,525,615 18.61 19.27 17.81 28,600 141,400 -3.2
13/12/2024
19.14
 3,685,667 19.20 19.34 19.01 30,500 164,000 -3.9
12/12/2024
19.34
 2,881,530 19.47 19.74 19.34 54,400 174,400 -3.5
11/12/2024
19.47
 3,536,337 18.27 19.80 18.27 50,900 206,600 -4.6
10/12/2024
19.67
 2,973,473 19.74 19.80 19.47 53,700 265,900 -6.3
09/12/2024
19.74
 4,211,462 19.80 19.94 19.54 235,800 1,000 7.0
06/12/2024
19.80
 3,251,773 20.14 20.14 19.67 100 31,900 -0.9
05/12/2024
19.94
 10,203,249 18.21 20.00 17.88 438,370 197,200 7.0
04/12/2024
18.21
 3,313,793 18.54 18.54 18.08 200,300 75,500 3.4
03/12/2024
18.54
 2,173,388 18.81 18.81 18.47 15,400 163,400 -4.1
02/12/2024
18.81
 1,887,622 18.74 18.94 18.54 32,800 2,200 0.9
29/11/2024
18.61
 3,873,080 18.21 18.67 18.14 434,905 31,600 11.3
28/11/2024
18.21
 1,875,109 18.27 18.61 18.14 0 59,000 -1.6
27/11/2024
18.27
 1,286,249 17.48 18.41 16.48 110,500 68,000 1.2
26/11/2024
18.27
 2,379,471 17.81 18.47 17.48 61,200 3,000 1.6
25/11/2024
18.08
 1,495,536 16.95 18.21 16.95 48,400 68,800 -0.6
22/11/2024
17.94
 2,273,946 18.01 18.21 17.88 98 0 0.0
21/11/2024
18.08
 1,444,984 18.08 18.27 17.94 4,300 46,100 -1.1
20/11/2024
18.08
 2,887,804 16.61 18.47 16.61 32,900 134,000 -2.8
19/11/2024
17.74
 1,728,241 18.27 18.27 17.74 300 5,700 -0.1
18/11/2024
18.27
 3,440,251 17.61 18.47 17.41 33,700 31,900 0.0
15/11/2024
17.61
 4,433,831 18.01 18.14 17.34 360,900 47,975 8.3
14/11/2024
18.14
 2,705,357 18.94 18.94 18.01 5,800 53,500 -1.3
13/11/2024
18.81
 2,209,126 19.01 19.01 18.54 32,200 35,700 -0.1
12/11/2024
19.01
 2,279,079 19.07 19.47 19.01 4,900 5,400 -0.0
11/11/2024
19.07
 2,767,067 19.20 19.40 18.27 400 131,006 -3.7
08/11/2024
19.40
 2,588,480 19.34 19.54 19.14 88,700 0 2.6
07/11/2024
19.34
 2,102,951 19.54 19.67 19.34 11,000 259,700 -7.3
06/11/2024
19.47
 3,315,882 18.87 19.47 18.87 0 0 0
05/11/2024
18.74
 1,171,295 18.74 18.94 18.74 300 131,400 -3.7
04/11/2024
18.74
 2,943,870 18.34 19.07 18.21 295,800 59,900 6.6
01/11/2024
18.34
 2,056,355 18.67 18.74 18.34 7,600 55,500 -1.3
31/10/2024
18.67
 1,640,056 18.81 18.94 18.54 100 27,200 -0.8
30/10/2024
18.81
 1,806,378 19.07 19.14 18.67 51,400 67,300 -0.5
29/10/2024
19.07
 980,791 19.20 19.20 19.01 0 1,700 -0.0
28/10/2024
19.01
 1,579,194 18.81 19.14 18.81 77,200 78,000 -0.0
25/10/2024
18.87
 1,437,688 18.87 19.07 18.74 80,600 8,400 2.1
24/10/2024
18.87
 1,794,322 19.34 19.40 18.87 47,900 0 1.4
23/10/2024
19.34
 1,436,368 19.27 19.34 19.01 46,900 39,200 0.2
22/10/2024
19.14
 2,854,731 19.40 19.54 18.81 88,200 105,900 -0.5
21/10/2024
19.40
 1,800,727 19.80 19.80 19.40 0 167,100 -4.9
18/10/2024
19.80
 3,272,144 19.74 20.07 19.74 13,800 273,600 -7.8
17/10/2024
19.74
 3,833,460 19.47 19.74 19.01 432,400 80,900 10.2
16/10/2024
19.47
 1,603,144 19.40 19.60 19.27 67,700 100,000 -0.9
15/10/2024
19.40
 4,100,538 19.80 19.94 19.40 0 425,700 -12.6
14/10/2024
19.87
 2,312,165 19.74 20.00 19.67 100,100 373,900 -8.2
11/10/2024
19.74
 3,008,158 19.60 19.94 19.54 214,300 132,615 2.4
10/10/2024
19.60
 5,926,488 18.01 20.20 18.01 98,700 287,600 -5.7
09/10/2024
20.00
 4,059,917 19.80 20.27 19.60 491,800 31,000 13.8
08/10/2024
19.94
 14,033,329 21.13 21.13 19.94 31,600 756,200 -22.4
07/10/2024
21.07
 3,572,419 20.80 21.07 20.67 270,500 25,700 7.7
04/10/2024
20.80
 3,604,882 21.07 21.13 20.80 423,900 148,800 8.7
03/10/2024
21.07
 5,095,219 21.26 21.46 20.80 170,600 129,900 1.2
02/10/2024
21.33
 5,797,263 21.00 21.33 20.73 460,100 50,700 12.9
01/10/2024
21.00
 4,685,292 21.20 21.60 20.87 54,300 448,900 -12.7
30/09/2024
21.20
 3,201,246 21.20 21.26 20.80 5,600 181,100 -5.6
27/09/2024
21.20
 5,164,434 20.87 21.46 20.73 72,700 52,800 0.6
26/09/2024
20.87
 4,504,216 20.80 21.20 20.60 245,100 292,100 -1.5
25/09/2024
20.73
 7,580,333 19.67 20.93 19.60 291,500 0 8.9
24/09/2024
19.60
 3,361,283 19.20 19.67 19.20 468,100 85,200 11.2
23/09/2024
19.20
 6,276,280 18.87 19.54 18.74 381,000 37,700 9.9
20/09/2024
18.87
 3,693,202 18.94 19.20 18.74 0 87,000 -2.5
19/09/2024
18.74
 2,231,569 18.74 19.01 18.67 31,000 37,700 -0.2
18/09/2024
18.74
 5,789,645 18.34 19.01 18.21 156,600 59,100 2.8
17/09/2024
18.27
 2,592,608 17.74 18.27 17.68 37,500 86,800 -1.3
16/09/2024
17.68
 1,850,270 18.14 18.21 17.68 67,500 85,200 -0.5
13/09/2024
18.14
 2,733,057 17.88 18.34 17.81 37,100 70,100 -0.9
12/09/2024
17.81
 1,868,118 18.21 18.21 17.81 600 657,600 -17.7
11/09/2024
18.08
 4,153,773 17.41 18.14 17.34 306,200 162,500 3.8
10/09/2024
17.41
 2,694,256 17.88 18.01 17.34 79,000 652,900 -15.2
09/09/2024
17.74
 1,943,158 17.81 18.08 17.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |