CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-04) 		-1.50 -4.93% 62,945,300 -1,977,600 -56.8
28.30
30.50
29.40
2 tháng
(2025-10-06) 		-6.70 -18.82% 194,470,700 -3,207,800 -98.7
28
35.60
29.40
3 tháng
(2025-09-05) 		-5.75 -16.58% 368,791,300 -4,993,400 -164.5
28
35.60
29.40
6 tháng
(2025-06-09) 		5.53 23.64% 839,191,800 -10,187,775 -309.4
23.11
38.61
29.40
12 tháng
(2024-12-09) 		2.90 11.16% 1,278,749,748 -14,004,242 -416.2
19.52
38.61
29.40
24 tháng
(2023-12-15) 		12.40 75.11% 2,219,896,040 -4,196,790 -97.9
16.43
38.61
29.40
36 tháng
(2022-12-20) 		20.16 230.77% 3,096,284,804 -5,168,034 -115.8
7.63
38.61
29.40
60 tháng
(2020-12-30) 		22.87 379.45% 4,016,761,004 -3,529,766 -70.1
5.77
38.61
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
17.67
 3,758,568 17.53 17.75 17.38 17,800 23,100 -0.1
22/01/2024
17.60
 4,442,595 17.09 17.60 16.94 34,600 11,100 0.6
19/01/2024
17.09
 4,175,529 17.23 17.53 17.02 0 0 0
18/01/2024
17.23
 2,434,548 15.63 17.67 15.63 10,600 8,930 0.0
17/01/2024
17.31
 8,442,930 17.02 17.89 16.87 111,500 13,000 2.4
16/01/2024
17.02
 3,519,688 16.58 17.02 16.43 28,040 0 0.6
15/01/2024
16.58
 3,581,489 17.02 17.23 16.58 33,400 36,695 -0.1
12/01/2024
16.94
 5,175,104 17.23 17.38 16.80 13,060 17,800 -0.1
11/01/2024
17.09
 7,660,532 16.80 17.38 16.72 268,200 61,100 4.8
10/01/2024
16.58
 4,319,216 16.72 16.87 16.43 5,000 0 0.1
09/01/2024
16.72
 3,281,245 16.50 17.09 16.50 6,300 3,000 0.1
08/01/2024
16.94
 3,948,495 16.94 17.09 16.72 65,400 5,980 1.4
05/01/2024
16.72
 2,069,619 16.58 16.80 16.50 0 20,000 -0.5
04/01/2024
16.58
 6,839,170 16.58 17.09 16.58 57,800 28,070 0.7
03/01/2024
16.58
 2,134,101 16.50 16.58 16.36 0 42,600 -1.0
02/01/2024
16.43
 3,229,161 16.72 16.80 16.43 100 25,800 -0.6
29/12/2023
16.58
 2,754,900 16.65 16.72 16.50 0 8,100 -0.2
28/12/2023
16.65
 2,036,000 16.65 16.80 15.04 300 100 0.0
27/12/2023
16.65
 3,097,800 16.58 16.94 16.65 100 0 0.0
26/12/2023
16.58
 2,768,200 16.58 16.72 14.97 0 0 0
25/12/2023
16.58
 3,014,500 16.50 16.72 16.36 13,300 480 0.3
22/12/2023
16.50
 3,859,000 16.72 17.02 16.28 1,800 2,800 -0.0
21/12/2023
16.72
 1,955,600 16.80 16.87 15.55 42,900 11,740 0.7
20/12/2023
16.80
 3,401,900 16.87 17.02 16.72 0 3,000 -0.1
19/12/2023
16.87
 4,521,200 16.43 16.87 14.82 0 0 0
18/12/2023
16.43
 2,955,500 16.50 16.65 16.14 4,500 0 0.1
15/12/2023
16.50
 5,123,900 16.07 16.80 16.07 7,600 10,000 -0.1
14/12/2023
16.07
 3,241,900 15.99 16.58 15.99 1,800 14,845 -0.3
13/12/2023
15.99
 4,192,100 16.36 16.65 15.92 2,400 0 0.1
12/12/2023
16.36
 2,097,400 16.43 16.50 14.82 0 17,620 -0.4
11/12/2023
16.43
 3,407,500 16.07 16.50 15.85 8,600 0 0.2
08/12/2023
16.07
 3,939,200 16.50 16.58 15.77 2,300 0 0.1
07/12/2023
16.50
 10,386,300 17.09 17.16 16.14 5,900 39,800 -0.8
06/12/2023
17.09
 4,018,100 16.94 17.16 16.80 100 0 0.0
05/12/2023
16.94
 5,249,300 16.80 17.16 16.65 12,500 100 0.3
04/12/2023
16.80
 8,241,300 15.85 17.16 15.85 0 7,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |