CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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)
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
19/09/2024
19.82
 2,231,569 19.82 20.10 19.75 31,000 37,700 -0.2
18/09/2024
19.82
 5,789,645 19.39 20.10 19.25 156,600 59,100 2.8
17/09/2024
19.32
 2,592,608 18.76 19.32 18.69 37,500 86,800 -1.3
16/09/2024
18.69
 1,850,270 19.18 19.25 18.69 67,500 85,200 -0.5
13/09/2024
19.18
 2,733,057 18.90 19.39 18.83 37,100 70,100 -0.9
12/09/2024
18.83
 1,868,118 19.25 19.25 18.83 600 657,600 -17.7
11/09/2024
19.11
 4,153,773 18.41 19.18 18.34 306,200 162,500 3.8
10/09/2024
18.41
 2,694,256 18.90 19.04 18.34 79,000 652,900 -15.2
09/09/2024
18.76
 1,943,158 18.83 19.11 18.76 0 0 0
06/09/2024
19.04
 2,511,684 19.32 19.39 18.90 74,500 110,500 -1.0
05/09/2024
19.32
 1,985,577 19.54 19.68 19.18 27,500 22,700 0.1
04/09/2024
19.32
 3,024,930 19.68 19.68 19.32 122,900 812,100 -19.0
30/08/2024
19.68
 2,068,422 19.75 19.82 19.61 60,900 58,300 0.1
29/08/2024
19.75
 1,825,203 19.82 20.03 19.75 65,500 7,400 1.7
28/08/2024
19.82
 2,998,406 20.03 20.17 19.61 50,200 74,900 -0.7
27/08/2024
20.03
 2,298,053 20.10 20.17 19.61 70,400 51,200 0.5
26/08/2024
20.10
 2,893,333 20.38 20.52 20.10 25,200 49,800 -0.7
23/08/2024
20.17
 3,129,066 19.96 20.38 19.75 49,500 46,900 0.1
22/08/2024
20.03
 3,178,550 19.82 20.17 19.75 71,100 13,000 1.6
21/08/2024
19.82
 2,823,838 19.68 19.82 19.39 0 314,100 -8.8
20/08/2024
19.68
 3,618,469 19.47 20.03 19.18 138,800 12,200 3.5
19/08/2024
19.32
 2,349,831 19.75 19.75 19.11 400 37,500 -1.0
16/08/2024
19.32
 6,272,958 16.09 19.32 16.09 371,800 252,000 3.3
15/08/2024
17.85
 1,895,394 18.20 18.34 17.85 6,300 75,800 -1.8
14/08/2024
18.20
 1,925,828 18.62 18.83 18.13 600 258,400 -6.8
13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2024
18.48
 3,619,835 19.25 19.25 18.27 107,400 119,700 -0.3
12/08/2024
18.05
 4,306,783 17.98 18.05 17.68 141,900 30,600 3.3
09/08/2024
17.92
 4,566,874 17.50 18.11 17.31 476,000 17,300 13.4
08/08/2024
17.19
 2,984,385 17.80 17.92 16.95 64,400 112,200 -1.4
07/08/2024
17.74
 1,767,266 17.92 18.05 17.50 6,200 294,600 -8.4
06/08/2024
17.92
 3,851,464 17.13 18.17 17.13 64,500 166,300 -2.9
05/08/2024
17.13
 3,988,096 18.05 18.05 16.64 78,700 52,600 0.7
02/08/2024
18.05
 3,976,824 15.36 18.23 15.36 346,900 1,600 9.7
01/08/2024
17.01
 7,243,217 18.59 18.72 16.89 325,500 364,100 -1.5
31/07/2024
18.53
 2,891,069 18.59 18.84 18.35 43,800 170,300 -3.9
30/07/2024
18.53
 3,049,763 18.96 19.02 18.29 1,200 380,200 -11.6
29/07/2024
18.96
 2,245,307 18.90 19.20 18.84 1,300 431,600 -13.4
26/07/2024
18.90
 1,868,981 18.59 18.90 18.41 0 0 0
25/07/2024
18.59
 1,886,247 18.66 18.66 18.23 147,020 65,100 2.5

Chính sách bảo mật | Điều khoản sử dụng |