CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
19.70
 3,286,277 19.58 19.93 19.34 160,312 45,400 3.9
07/06/2024
19.46
 3,511,439 19.81 19.87 19.29 0 0 0
06/06/2024
19.64
 2,273,703 19.93 20.05 19.58 17,600 62,332 -1.5
05/06/2024
19.81
 4,649,430 19.70 20.22 19.58 461,000 37,490 14.3
04/06/2024
19.64
 2,807,497 19.23 19.99 19.23 365,800 174,000 6.4
03/06/2024
19.46
 3,648,702 19.40 19.81 19.40 138,900 239,000 -3.4
31/05/2024
19.34
 2,613,025 19.29 19.81 19.29 57,900 196,608 -4.6
30/05/2024
19.70
 7,069,558 19.64 19.87 18.93 187,000 26,400 5.3
29/05/2024
19.64
 3,602,765 20.11 20.11 19.46 12,700 174,800 -5.5
28/05/2024
20.05
 7,603,260 19.11 20.17 19.11 756,300 52,358 23.8
27/05/2024
19.11
 3,468,910 18.93 19.34 18.58 145,100 1,200 4.6
24/05/2024
18.76
 7,278,386 19.34 19.46 18.17 315,608 174,760 4.5
23/05/2024
19.46
 5,019,434 18.29 19.46 18.29 358,200 2,000 11.6
22/05/2024
19.17
 4,690,661 19.23 19.58 18.64 171,400 157,400 0.5
21/05/2024
19.23
 6,600,512 18.70 19.23 18.47 398,800 20,200 12.2
20/05/2024
18.76
 4,196,466 18.64 18.99 18.47 671,400 431,300 7.6
17/05/2024
18.64
 8,264,068 17.59 18.93 17.59 593,800 28,800 17.7
16/05/2024
17.59
 3,864,445 17.59 17.88 17.41 368,200 700 11.1
15/05/2024
17.53
 7,823,065 17.00 17.82 16.88 634,000 25,700 18.0
14/05/2024
16.94
 1,862,734 17.06 17.12 16.82 202,400 7,500 5.6
13/05/2024
17.00
 5,220,161 16.82 17.18 16.59 120,000 194,000 -2.1
10/05/2024
16.77
 2,788,115 16.59 16.77 16.30 273,400 58,300 6.1
09/05/2024
16.59
 2,678,046 16.71 16.88 16.41 558,400 167,200 11.1
08/05/2024
16.71
 5,745,110 16.30 16.82 16.06 574,200 21,500 15.6
07/05/2024
16.30
 2,192,606 16.30 16.36 16.12 563,905 30,400 14.8
06/05/2024
16.24
 4,654,622 15.65 16.41 15.65 328,000 119,000 5.7
03/05/2024
15.65
 2,723,362 15.71 16.06 15.59 20,600 230,600 -5.7
02/05/2024
15.71
 1,728,478 15.83 15.83 15.30 18,300 269,070 -6.7
26/04/2024
15.83
 2,696,093 16.06 16.06 15.71 85,500 127,400 -1.1

Chính sách bảo mật | Điều khoản sử dụng |