CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2024: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2024
18.66
 4,550,010 18.59 19.02 17.68 430,200 205,500 6.5
23/07/2024
18.29
 6,149,569 19.34 19.70 18.17 415,400 75,900 10.8
22/07/2024
19.34
 7,082,134 20.75 20.81 19.17 292,100 561,600 -9.6
19/07/2024
20.75
 5,038,827 20.69 20.99 20.46 416,800 52,700 12.9
18/07/2024
20.52
 2,802,516 20.11 20.52 20.11 92,399 15,900 2.7
17/07/2024
20.11
 7,243,994 20.28 20.93 19.52 605,600 42,500 19.5
16/07/2024
20.22
 3,607,324 20.63 20.93 20.11 123,000 250,300 -4.5
15/07/2024
20.63
 2,849,407 20.63 21.04 20.46 44,600 400 1.6
12/07/2024
20.58
 4,308,483 20.46 20.81 20.40 21,500 53,712 -1.1
11/07/2024
20.46
 6,175,248 19.70 20.58 19.70 323,700 14,300 10.6
10/07/2024
19.70
 2,773,637 19.93 20.05 19.70 10,900 139,500 -4.4
09/07/2024
19.93
 3,499,514 19.99 20.22 19.70 59,700 103,700 -1.5
08/07/2024
19.87
 3,733,053 19.23 19.93 19.23 3,900 73,200 -2.3
05/07/2024
19.23
 3,474,411 18.82 19.29 18.58 146,900 56,800 2.9
04/07/2024
18.82
 1,960,025 18.82 19.17 18.70 80,200 85,500 -0.2
03/07/2024
18.82
 1,518,494 18.99 19.05 18.70 1,400 135,600 -4.3
02/07/2024
18.88
 2,190,726 18.64 18.88 18.58 48,100 59,200 -0.4
01/07/2024
18.64
 1,903,011 18.23 18.64 18.23 36,200 67,000 -1.0
28/06/2024
18.23
 3,953,504 18.29 18.76 17.88 695,800 119,700 18.1
27/06/2024
18.35
 2,013,780 18.76 18.76 18.35 74,200 18,650 1.8
26/06/2024
18.76
 2,873,999 18.88 18.93 18.29 20,500 136,500 -3.7
25/06/2024
18.82
 2,500,120 18.58 18.93 18.52 47,200 3,900 1.4
24/06/2024
18.58
 8,795,350 20.34 20.34 18.52 110,300 175,900 -2.2
21/06/2024
20.34
 3,211,528 20.05 20.52 19.81 740,800 87,600 22.7
20/06/2024
20.05
 3,514,892 20.11 20.28 19.70 700,600 63,900 21.7
19/06/2024
20.11
 2,905,382 20.05 20.17 19.75 500,000 64,700 14.9
18/06/2024
20.05
 3,729,383 19.70 20.11 19.64 548,500 7,900 18.3
17/06/2024
19.70
 4,197,484 19.93 19.93 19.40 135,300 135,400 -0.0
14/06/2024
19.87
 5,380,626 20.69 20.87 19.87 739,400 235,300 17.8
13/06/2024
20.58
 2,416,485 20.46 20.69 20.34 516,500 168,875 12.1
12/06/2024
20.46
 3,496,148 19.93 20.52 19.93 594,700 77,800 17.9
11/06/2024
20.11
 4,662,144 19.70 20.34 19.70 239,600 9,000 7.8

Chính sách bảo mật | Điều khoản sử dụng |