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)
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
31/08/2023
14.90
 3,495,600 14.68 15.04 14.68 300 32,000 -0.6
30/08/2023
14.68
 6,870,500 13.95 14.75 13.80 37,000 16,100 0.4
29/08/2023
13.95
 3,264,100 13.73 14.02 13.66 1,000 232,100 -4.3
28/08/2023
13.73
 2,856,300 13.58 13.80 13.51 0 31,400 -0.6
25/08/2023
13.58
 3,463,900 13.51 13.80 13.36 5,300 0 0
24/08/2023
13.51
 2,912,300 13.14 13.51 13.00 10,300 20,300 -0.2
23/08/2023
13.14
 1,701,500 13.22 13.58 13.07 31,600 500 0.6
22/08/2023
13.22
 4,134,000 12.71 13.44 12.05 3,000 23,600 -0.4
21/08/2023
12.71
 3,431,200 12.49 13.00 12.05 12,800 46,742 -0.6
18/08/2023
12.49
 5,991,500 13.88 13.95 12.49 1,200 5,500 -0.1
17/08/2023
13.88
 4,349,100 13.80 14.24 13.80 3,000 19,800 -0.3
16/08/2023
13.80
 2,008,000 13.80 13.88 13.58 8,500 300 0.2
15/08/2023
13.80
 1,902,800 13.95 14.09 13.73 4,200 15,200 -0.2
14/08/2023
13.95
 4,519,800 13.36 14.31 13.36 6,100 58 0.1
11/08/2023
13.36
 2,006,100 13.22 13.36 12.93 10,000 0 0.2
10/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/08/2023
13.22
 2,878,600 13.56 13.80 13.14 0 1 -0.0
09/08/2023
13.56
 4,883,400 13.82 13.95 13.50 12,200 0 0.3
08/08/2023
13.82
 4,053,400 13.82 14.08 13.76 2,500 49,400 -1.0
07/08/2023
13.82
 3,763,100 13.50 14.02 13.56 8,400 27,800 -0.4
04/08/2023
13.50
 2,340,800 13.24 13.56 13.24 25 0 0.0
03/08/2023
13.24
 2,756,400 13.56 13.63 13.24 10 5,110 -0.1
02/08/2023
13.56
 2,533,700 13.37 13.63 13.30 7,400 0 0.2
01/08/2023
13.37
 3,717,800 13.82 13.89 13.37 24 0 0.0
31/07/2023
13.82
 2,644,700 13.76 14.02 13.63 5,200 8,700 -0.1
28/07/2023
13.76
 5,179,400 13.43 13.82 13.37 0 16,200 -0.3
27/07/2023
13.43
 5,009,500 13.24 13.56 13.17 3,300 400 0.1
26/07/2023
13.24
 2,045,400 13.17 13.24 13.04 0 0 0
25/07/2023
13.17
 3,097,500 13.17 13.37 13.11 16,200 0 0.3
24/07/2023
13.17
 4,104,600 13.24 13.43 13.04 2,900 0 0.1
21/07/2023
13.24
 2,517,000 12.84 13.24 12.84 0 100 -0.0
20/07/2023
12.84
 3,318,900 12.98 13.04 12.71 74,600 0 1.5
19/07/2023
12.98
 3,744,200 13.17 13.24 12.98 0 0 0
18/07/2023
13.17
 1,885,100 13.30 13.37 13.11 26,600 0 0.5
17/07/2023
13.30
 3,793,400 13.30 13.43 13.17 304,800 0 6.2
14/07/2023
13.30
 3,511,200 13.30 13.43 13.04 0 0 0
13/07/2023
13.30
 2,722,600 13.17 13.37 12.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |