CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
21.19
 7,243,217 23.16 23.32 21.04 325,500 364,100 -1.5
31/07/2024
23.09
 2,891,069 23.16 23.47 22.86 43,800 170,300 -3.9
30/07/2024
23.09
 3,049,763 23.62 23.70 22.78 1,200 380,200 -11.6
29/07/2024
23.62
 2,245,307 23.54 23.92 23.47 1,300 431,600 -13.4
26/07/2024
23.54
 1,868,981 23.16 23.54 22.94 0 0 0
25/07/2024
23.16
 1,886,247 23.24 23.24 22.71 147,020 65,100 2.5
24/07/2024: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2024
23.24
 4,550,010 23.16 23.70 22.02 430,200 205,500 6.5
23/07/2024
22.78
 6,149,569 24.10 24.54 22.64 415,400 75,900 10.8
22/07/2024
24.10
 7,082,134 25.85 25.92 23.88 292,100 561,600 -9.6
19/07/2024
25.85
 5,038,827 25.78 26.14 25.49 416,800 52,700 12.9
18/07/2024
25.56
 2,802,516 25.05 25.56 25.05 92,399 15,900 2.7
17/07/2024
25.05
 7,243,994 25.27 26.07 24.32 605,600 42,500 19.5
16/07/2024
25.19
 3,607,324 25.71 26.07 25.05 123,000 250,300 -4.5
15/07/2024
25.71
 2,849,407 25.71 26.22 25.49 44,600 400 1.6
12/07/2024
25.63
 4,308,483 25.49 25.92 25.41 21,500 53,712 -1.1
11/07/2024
25.49
 6,175,248 24.54 25.63 24.54 323,700 14,300 10.6
10/07/2024
24.54
 2,773,637 24.83 24.98 24.54 10,900 139,500 -4.4
09/07/2024
24.83
 3,499,514 24.90 25.19 24.54 59,700 103,700 -1.5
08/07/2024
24.76
 3,733,053 23.95 24.83 23.95 3,900 73,200 -2.3
05/07/2024
23.95
 3,474,411 23.44 24.03 23.15 146,900 56,800 2.9
04/07/2024
23.44
 1,960,025 23.44 23.88 23.30 80,200 85,500 -0.2
03/07/2024
23.44
 1,518,494 23.66 23.73 23.30 1,400 135,600 -4.3
02/07/2024
23.51
 2,190,726 23.22 23.51 23.15 48,100 59,200 -0.4
01/07/2024
23.22
 1,903,011 22.71 23.22 22.71 36,200 67,000 -1.0
28/06/2024
22.71
 3,953,504 22.78 23.37 22.27 695,800 119,700 18.1
27/06/2024
22.86
 2,013,780 23.37 23.37 22.86 74,200 18,650 1.8
26/06/2024
23.37
 2,873,999 23.51 23.59 22.78 20,500 136,500 -3.7
25/06/2024
23.44
 2,500,120 23.15 23.59 23.08 47,200 3,900 1.4
24/06/2024
23.15
 8,795,350 25.34 25.34 23.08 110,300 175,900 -2.2
21/06/2024
25.34
 3,211,528 24.98 25.56 24.68 740,800 87,600 22.7
20/06/2024
24.98
 3,514,892 25.05 25.27 24.54 700,600 63,900 21.7
19/06/2024
25.05
 2,905,382 24.98 25.12 24.61 500,000 64,700 14.9
18/06/2024
24.98
 3,729,383 24.54 25.05 24.46 548,500 7,900 18.3
17/06/2024
24.54
 4,197,484 24.83 24.83 24.17 135,300 135,400 -0.0
14/06/2024
24.76
 5,380,626 25.78 26.00 24.76 739,400 235,300 17.8
13/06/2024
25.63
 2,416,485 25.49 25.78 25.34 516,500 168,875 12.1
12/06/2024
25.49
 3,496,148 24.83 25.56 24.83 594,700 77,800 17.9
11/06/2024
25.05
 4,662,144 24.54 25.34 24.54 239,600 9,000 7.8
10/06/2024
24.54
 3,286,277 24.39 24.83 24.10 160,312 45,400 3.9
07/06/2024
24.24
 3,511,439 24.68 24.76 24.03 0 0 0
06/06/2024
24.46
 2,273,703 24.83 24.98 24.39 17,600 62,332 -1.5
05/06/2024
24.68
 4,649,430 24.54 25.19 24.39 461,000 37,490 14.3
04/06/2024
24.46
 2,807,497 23.95 24.90 23.95 365,800 174,000 6.4
03/06/2024
24.24
 3,648,702 24.17 24.68 24.17 138,900 239,000 -3.4
31/05/2024
24.10
 2,613,025 24.03 24.68 24.03 57,900 196,608 -4.6
30/05/2024
24.54
 7,069,558 24.46 24.76 23.59 187,000 26,400 5.3
29/05/2024
24.46
 3,602,765 25.05 25.05 24.24 12,700 174,800 -5.5
28/05/2024
24.98
 7,603,260 23.81 25.12 23.81 756,300 52,358 23.8
27/05/2024
23.81
 3,468,910 23.59 24.10 23.15 145,100 1,200 4.6
24/05/2024
23.37
 7,278,386 24.10 24.24 22.64 315,608 174,760 4.5
23/05/2024
24.24
 5,019,434 22.78 24.24 22.78 358,200 2,000 11.6
22/05/2024
23.88
 4,690,661 23.95 24.39 23.22 171,400 157,400 0.5
21/05/2024
23.95
 6,600,512 23.30 23.95 23.00 398,800 20,200 12.2
20/05/2024
23.37
 4,196,466 23.22 23.66 23.00 671,400 431,300 7.6
17/05/2024
23.22
 8,264,068 21.91 23.59 21.91 593,800 28,800 17.7
16/05/2024
21.91
 3,864,445 21.91 22.27 21.69 368,200 700 11.1
15/05/2024
21.84
 7,823,065 21.18 22.20 21.03 634,000 25,700 18.0
14/05/2024
21.10
 1,862,734 21.25 21.32 20.96 202,400 7,500 5.6
13/05/2024
21.18
 5,220,161 20.96 21.40 20.67 120,000 194,000 -2.1
10/05/2024
20.89
 2,788,115 20.67 20.89 20.30 273,400 58,300 6.1
09/05/2024
20.67
 2,678,046 20.81 21.03 20.45 558,400 167,200 11.1
08/05/2024
20.81
 5,745,110 20.30 20.96 20.01 574,200 21,500 15.6
07/05/2024
20.30
 2,192,606 20.30 20.37 20.08 563,905 30,400 14.8
06/05/2024
20.23
 4,654,622 19.50 20.45 19.50 328,000 119,000 5.7
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

Chính sách bảo mật | Điều khoản sử dụng |