CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
15.85
 3,969,200 15.63 15.99 15.48 3,200 0 0
30/11/2023
15.63
 4,273,300 15.77 15.99 15.55 10,900 57,930 -1.0
29/11/2023
15.77
 4,612,200 15.63 15.99 15.55 3,400 11,615 -0.2
28/11/2023
15.63
 4,691,500 15.26 15.70 14.82 4,900 34,900 -0.6
27/11/2023
15.26
 2,897,600 15.70 15.77 15.19 8,000 0 0.2
24/11/2023
15.70
 7,076,700 14.53 15.70 14.53 13,200 6,600 0.1
23/11/2023
14.53
 4,877,000 16.07 16.28 14.53 73,300 14,100 1.2
22/11/2023
16.07
 5,865,700 15.77 16.07 15.70 20,000 3,400 0.4
21/11/2023
15.77
 4,042,800 15.63 15.92 15.55 0 6,200 -0.1
20/11/2023
15.63
 5,990,000 15.04 15.85 14.53 20,000 14,125 0.1
17/11/2023
15.04
 7,172,300 15.70 15.92 14.97 29,800 0 0.6
16/11/2023
15.70
 3,059,900 15.41 15.70 15.19 6,700 13,355 -0.1
15/11/2023
15.41
 5,613,200 15.26 16.21 15.26 5,700 60,300 -1.2
14/11/2023
15.26
 3,708,700 15.04 15.55 14.97 4,500 135,770 -2.7
13/11/2023
15.04
 3,757,800 14.90 15.26 14.53 3,300 36,600 -0.7
10/11/2023
14.90
 5,805,100 14.90 15.48 14.68 2,500 29,200 -0.6
09/11/2023
14.90
 7,049,000 14.97 15.70 14.90 94,100 139,065 -1.0
08/11/2023
14.97
 6,923,000 13.66 14.97 13.44 91,200 97,290 -0.1
07/11/2023
13.66
 4,012,900 13.66 14.02 13.36 61,400 110,570 0
06/11/2023
13.66
 3,243,200 13.44 13.80 13.44 107,300 75,620 0.6
03/11/2023
13.44
 3,481,600 13.58 13.88 13.22 73,100 149,800 -1.4
02/11/2023
13.58
 5,496,100 12.63 13.73 12.78 700 58,340 -1.0
01/11/2023
12.63
 4,452,900 11.68 12.71 10.52 64,000 2,800 1.0
31/10/2023
11.68
 5,556,800 12.56 12.85 11.54 223,500 7,900 3.5
30/10/2023
12.56
 2,456,700 13.51 13.58 12.56 117,900 45,855 1.2
27/10/2023
13.51
 3,350,400 13.22 13.66 12.12 15,300 38,100 0
26/10/2023
13.22
 8,988,800 14.53 14.53 13.14 44,700 15,200 0.5
25/10/2023
14.53
 3,345,300 14.90 15.19 14.46 200 38,000 -0.8
24/10/2023
14.90
 2,340,400 14.75 15.12 14.53 6,700 100 0.1
23/10/2023
14.75
 2,374,400 15.12 15.19 14.46 200 100 0.0
20/10/2023
15.12
 6,713,000 14.46 15.19 13.66 4,200 1,000 0.1
19/10/2023
14.46
 3,916,500 15.19 15.34 14.46 31,800 18,580 0.3
18/10/2023
15.19
 8,501,000 14.90 15.55 13.95 3,500 181,320 -3.7
17/10/2023
14.90
 5,027,900 16.07 16.43 14.90 40,600 0 0.8
16/10/2023
16.07
 4,619,000 16.72 16.94 16.07 1,000 122,900 -2.7
13/10/2023
16.72
 5,737,300 16.94 17.09 16.36 3,500 0 0.1
12/10/2023
16.94
 5,387,700 17.16 17.38 16.65 15,100 83,501 -1.6
11/10/2023
17.16
 5,719,500 16.43 17.16 16.14 25,100 0 0.6
10/10/2023
16.43
 7,407,200 16.36 17.31 16.36 40,100 17,600 0.5
09/10/2023
16.36
 4,521,400 16.07 16.50 15.85 2,000 21,500 -0.4
06/10/2023
16.07
 4,198,400 15.26 16.14 15.04 600 0 0.0
05/10/2023
15.26
 4,404,500 15.85 16.07 15.04 10,000 88,400 -1.7
04/10/2023
15.85
 4,848,800 15.04 16.43 14.39 150 0 0.0
03/10/2023
15.04
 8,090,100 16.07 16.07 14.61 9,700 37,500 -0.6
02/10/2023
16.07
 5,080,500 16.65 16.72 15.99 5,100 30,500 -0.6
29/09/2023
16.65
 4,888,800 16.72 17.09 16.21 400 0 0.0
28/09/2023
16.72
 6,029,700 16.58 17.09 16.07 22,400 56,900 -0.8
27/09/2023
16.58
 6,298,800 15.12 16.58 15.12 500 16,900 -0.4
26/09/2023
15.12
 6,427,200 14.39 15.77 14.02 14,100 60,300 -0.9
25/09/2023
14.39
 5,782,100 15.92 16.28 14.39 10,600 14,100 -0.1
22/09/2023
15.92
 7,573,500 17.09 17.09 15.48 21,500 2,000 0.4
21/09/2023
17.09
 5,102,400 17.89 17.96 17.02 1,000 500 0.0
20/09/2023
17.89
 3,211,400 17.60 18.26 17.60 800 0 0.0
19/09/2023
17.60
 3,283,700 17.16 17.60 16.80 10,000 65,900 0
18/09/2023
17.16
 3,435,900 17.09 17.38 16.72 100 1,600 -0.0
15/09/2023
17.09
 3,514,400 17.23 17.45 16.58 700 0 0
14/09/2023
17.23
 6,074,500 16.80 17.75 16.65 400 71,100 -1.7
13/09/2023
16.80
 4,977,400 16.87 17.38 16.36 3,100 2,000 0.0
12/09/2023
16.87
 6,023,800 15.34 16.87 15.19 1,000 65,000 -1.4
11/09/2023
15.34
 4,291,600 15.34 15.77 15.19 24,170 73,200 -1.0
08/09/2023
15.34
 2,444,600 15.26 15.48 15.12 3,200 2,600 0.0
07/09/2023
15.26
 3,221,300 15.41 15.55 15.12 27,300 67,190 -0.8
06/09/2023
15.41
 3,969,100 14.90 15.77 14.68 2,400 16,700 -0.3
05/09/2023
14.90
 3,653,300 14.90 15.19 14.75 0 111,600 -2.3

Chính sách bảo mật | Điều khoản sử dụng |