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)
25/04/2024
16.18
 2,206,840 16.36 16.36 15.89 292,927 278,940 0.4
24/04/2024
16.36
 3,784,307 14.13 16.36 14.13 536,800 106,600 11.9
23/04/2024
15.65
 4,185,200 16.12 16.24 15.24 437,000 223,010 5.6
22/04/2024
16.00
 3,815,864 15.18 16.24 15.18 688,900 0 18.6
19/04/2024
15.01
 8,296,590 15.83 15.89 14.71 441,900 663,425 -6.0
17/04/2024
15.83
 4,830,573 16.77 16.82 15.83 103,400 280,233 -5.0
16/04/2024
16.71
 5,245,141 16.41 16.71 15.83 17,000 54,900 -1.1
15/04/2024
16.36
 8,200,712 17.53 17.76 16.12 657,600 69,000 16.9
12/04/2024
17.35
 3,544,810 17.00 17.41 16.88 0 77,300 -2.2
11/04/2024
17.00
 3,012,006 16.94 17.06 16.30 53,800 156,400 -2.9
10/04/2024
16.88
 1,643,826 17.23 17.23 16.88 0 8,900 -0.3
09/04/2024
17.12
 2,535,578 16.59 17.18 16.59 23,800 4,300 0.6
08/04/2024
16.59
 3,049,339 16.59 16.82 16.41 267,900 0 7.6
05/04/2024
16.59
 4,659,266 17.12 17.23 16.59 300 127,800 -3.7
04/04/2024
17.23
 3,896,641 17.47 17.47 17.18 3,200 0 0.1
03/04/2024
17.41
 6,216,096 18.05 18.11 17.41 2,100 222,140 -6.7
02/04/2024
17.82
 4,660,777 17.64 17.82 17.18 100 461,000 -13.7
01/04/2024
17.59
 4,753,195 17.76 17.88 17.35 101,900 27,215 2.3
29/03/2024
17.76
 2,789,378 18.17 18.17 17.76 43,400 12,000 1.0
28/03/2024
18.05
 6,563,448 17.29 18.05 17.29 627,700 3,500 18.8
27/03/2024
17.29
 2,288,120 17.23 17.47 17.18 0 12,600 -0.4
26/03/2024
17.18
 3,405,145 16.88 17.18 16.77 2,500 277,625 -8.0
25/03/2024
17.00
 5,901,436 17.41 17.53 16.82 1,100 125 0.0
22/03/2024
17.41
 5,361,484 17.59 17.59 17.18 600 13,200 -0.4
21/03/2024
17.23
 5,608,431 16.88 17.35 16.88 290,000 141,700 4.4
20/03/2024
16.82
 3,174,542 16.59 16.82 16.47 1,000 640 0.0
19/03/2024
16.53
 1,893,063 16.71 16.77 16.41 300 5,748 -0.2
18/03/2024
16.71
 9,654,573 17.41 17.47 15.83 188,400 219,700 -0.9
15/03/2024
17.41
 4,655,948 17.47 17.53 16.94 5,400 177,700 -5.1
14/03/2024
17.47
 6,503,159 17.23 17.76 17.06 29,600 200 0.9
13/03/2024
17.23
 6,712,893 16.36 17.35 16.30 221,300 70 6.4
12/03/2024
16.36
 5,371,628 16.41 16.59 16.06 173,700 28,000 4.1
11/03/2024
16.36
 4,589,757 16.77 16.88 16.12 500 151,500 -4.3
08/03/2024
16.77
 7,136,845 17.12 17.23 16.71 5,200 268,200 -7.6
07/03/2024
17.12
 5,459,637 17.06 17.47 16.88 25,370 98,241 -2.1
06/03/2024
17.00
 4,721,171 17.06 17.29 16.59 65,600 169,300 -3.0
05/03/2024
17.12
 5,476,117 16.59 17.23 16.47 251,062 106,300 4.2
04/03/2024
16.59
 4,899,194 16.71 17.06 16.59 13,000 452,700 -12.6
01/03/2024
16.65
 4,944,699 16.41 17.18 16.41 219,700 302,300 -2.4
29/02/2024
16.36
 4,242,483 16.36 16.71 16.18 101,700 547,597 -12.4
28/02/2024
16.36
 4,620,900 16.41 16.47 16.06 1,300 337,900 -9.3
27/02/2024
16.36
 4,433,464 16.41 16.65 16.30 272,858 116,593 4.4
26/02/2024
16.41
 8,172,877 15.42 16.47 15.30 808,700 63,200 20.0
23/02/2024
15.36
 6,082,657 15.53 15.83 15.24 484,400 129,600 9.4
22/02/2024
15.53
 4,496,686 15.83 15.89 15.42 17,300 13,895 0.1
21/02/2024
15.83
 3,370,436 16.00 16.00 15.65 100 64,500 -1.7
20/02/2024
16.00
 4,047,297 16.00 16.30 15.89 225,300 48,075 4.9
19/02/2024
15.89
 5,820,290 15.94 16.06 15.48 500 162,295 -4.3
16/02/2024
15.94
 2,421,731 15.89 16.24 15.77 73,000 0 2.0
15/02/2024
15.89
 2,787,788 15.89 15.94 15.65 2,400 304,750 -8.1
07/02/2024
15.83
 2,579,347 15.71 16.00 15.59 100 131,800 -3.5
06/02/2024
15.65
 4,541,794 16.00 16.06 15.59 0 590,055 -15.9
05/02/2024
15.89
 3,332,957 15.65 16.06 15.42 33,500 358,434 -8.7
02/02/2024
15.59
 4,721,308 15.18 16.12 15.18 174,000 12,000 4.3
01/02/2024
15.18
 2,728,806 15.07 15.18 14.95 23,500 30,600 -0.2
31/01/2024
15.07
 8,537,787 14.60 15.36 14.60 730,700 6,000 18.6
30/01/2024
14.60
 3,151,121 14.42 14.60 14.19 0 181,600 -4.4
29/01/2024
14.42
 2,330,371 14.42 14.54 14.30 300 29,130 -0.7
26/01/2024
14.42
 3,726,280 14.48 14.60 14.36 6,100 0 0.2
25/01/2024
14.48
 3,052,253 14.30 14.54 14.24 0 224,800 -5.5
24/01/2024
14.30
 7,722,039 14.19 14.60 14.13 73,500 3,700 1.7
23/01/2024
14.19
 3,758,568 14.07 14.24 13.95 17,800 23,100 -0.1
22/01/2024
14.13
 4,442,595 13.72 14.13 13.60 34,600 11,100 0.6
19/01/2024
13.72
 4,175,529 13.83 14.07 13.66 0 0 0
18/01/2024
13.83
 2,434,548 12.54 14.19 12.54 10,600 8,930 0.0
17/01/2024
13.89
 8,442,930 13.66 14.36 13.54 111,500 13,000 2.4
16/01/2024
13.66
 3,519,688 13.31 13.66 13.19 28,040 0 0.6
15/01/2024
13.31
 3,581,489 13.66 13.83 13.31 33,400 36,695 -0.1
12/01/2024
13.60
 5,175,104 13.83 13.95 13.48 13,060 17,800 -0.1
11/01/2024
13.72
 7,660,532 13.48 13.95 13.42 268,200 61,100 4.8
10/01/2024
13.31
 4,319,216 13.42 13.54 13.19 5,000 0 0.1
09/01/2024
13.42
 3,281,245 13.25 13.72 13.25 6,300 3,000 0.1
08/01/2024
13.60
 3,948,495 13.60 13.72 13.42 65,400 5,980 1.4
05/01/2024
13.42
 2,069,619 13.31 13.48 13.25 0 20,000 -0.5
04/01/2024
13.31
 6,839,170 13.31 13.72 13.31 57,800 28,070 0.7
03/01/2024
13.31
 2,134,101 13.25 13.31 13.13 0 42,600 -1.0
02/01/2024
13.19
 3,229,161 13.42 13.48 13.19 100 25,800 -0.6
29/12/2023
13.31
 2,754,900 13.37 13.42 13.25 0 8,100 -0.2
28/12/2023
13.37
 2,036,000 13.37 13.48 12.08 300 100 0.0
27/12/2023
13.37
 3,097,800 13.31 13.60 13.37 100 0 0.0
26/12/2023
13.31
 2,768,200 13.31 13.42 12.02 0 0 0
25/12/2023
13.31
 3,014,500 13.25 13.42 13.13 13,300 480 0.3
22/12/2023
13.25
 3,859,000 13.42 13.66 13.07 1,800 2,800 -0.0
21/12/2023
13.42
 1,955,600 13.48 13.54 12.49 42,900 11,740 0.7
20/12/2023
13.48
 3,401,900 13.54 13.66 13.42 0 3,000 -0.1
19/12/2023
13.54
 4,521,200 13.19 13.54 11.90 0 0 0
18/12/2023
13.19
 2,955,500 13.25 13.37 12.96 4,500 0 0.1
15/12/2023
13.25
 5,123,900 12.90 13.48 12.90 7,600 10,000 -0.1
14/12/2023
12.90
 3,241,900 12.84 13.31 12.84 1,800 14,845 -0.3
13/12/2023
12.84
 4,192,100 13.13 13.37 12.78 2,400 0 0.1
12/12/2023
13.13
 2,097,400 13.19 13.25 11.90 0 17,620 -0.4
11/12/2023
13.19
 3,407,500 12.90 13.25 12.72 8,600 0 0.2
08/12/2023
12.90
 3,939,200 13.25 13.31 12.66 2,300 0 0.1
07/12/2023
13.25
 10,386,300 13.72 13.78 12.96 5,900 39,800 -0.8
06/12/2023
13.72
 4,018,100 13.60 13.78 13.48 100 0 0.0
05/12/2023
13.60
 5,249,300 13.48 13.78 13.37 12,500 100 0.3
04/12/2023
13.48
 8,241,300 12.72 13.78 12.72 0 7,800 -0.2
01/12/2023
12.72
 3,969,200 12.54 12.84 12.43 3,200 0 0
30/11/2023
12.54
 4,273,300 12.66 12.84 12.49 10,900 57,930 -1.0
29/11/2023
12.66
 4,612,200 12.54 12.84 12.49 3,400 11,615 -0.2

Chính sách bảo mật | Điều khoản sử dụng |