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)
08/03/2024
20.89
 7,136,845 21.32 21.47 20.81 5,200 268,200 -7.6
07/03/2024
21.32
 5,459,637 21.25 21.76 21.03 25,370 98,241 -2.1
06/03/2024
21.18
 4,721,171 21.25 21.54 20.67 65,600 169,300 -3.0
05/03/2024
21.32
 5,476,117 20.67 21.47 20.52 251,062 106,300 4.2
04/03/2024
20.67
 4,899,194 20.81 21.25 20.67 13,000 452,700 -12.6
01/03/2024
20.74
 4,944,699 20.45 21.40 20.45 219,700 302,300 -2.4
29/02/2024
20.37
 4,242,483 20.37 20.81 20.16 101,700 547,597 -12.4
28/02/2024
20.37
 4,620,900 20.45 20.52 20.01 1,300 337,900 -9.3
27/02/2024
20.37
 4,433,464 20.45 20.74 20.30 272,858 116,593 4.4
26/02/2024
20.45
 8,172,877 19.21 20.52 19.06 808,700 63,200 20.0
23/02/2024
19.13
 6,082,657 19.35 19.72 18.99 484,400 129,600 9.4
22/02/2024
19.35
 4,496,686 19.72 19.79 19.21 17,300 13,895 0.1
21/02/2024
19.72
 3,370,436 19.94 19.94 19.50 100 64,500 -1.7
20/02/2024
19.94
 4,047,297 19.94 20.30 19.79 225,300 48,075 4.9
19/02/2024
19.79
 5,820,290 19.86 20.01 19.28 500 162,295 -4.3
16/02/2024
19.86
 2,421,731 19.79 20.23 19.64 73,000 0 2.0
15/02/2024
19.79
 2,787,788 19.79 19.86 19.50 2,400 304,750 -8.1
07/02/2024
19.72
 2,579,347 19.57 19.94 19.43 100 131,800 -3.5
06/02/2024
19.50
 4,541,794 19.94 20.01 19.43 0 590,055 -15.9
05/02/2024
19.79
 3,332,957 19.50 20.01 19.21 33,500 358,434 -8.7
02/02/2024
19.43
 4,721,308 18.91 20.08 18.91 174,000 12,000 4.3
01/02/2024
18.91
 2,728,806 18.77 18.91 18.62 23,500 30,600 -0.2
31/01/2024
18.77
 8,537,787 18.18 19.13 18.18 730,700 6,000 18.6
30/01/2024
18.18
 3,151,121 17.96 18.18 17.67 0 181,600 -4.4
29/01/2024
17.96
 2,330,371 17.96 18.11 17.82 300 29,130 -0.7
26/01/2024
17.96
 3,726,280 18.04 18.18 17.89 6,100 0 0.2
25/01/2024
18.04
 3,052,253 17.82 18.11 17.75 0 224,800 -5.5
24/01/2024
17.82
 7,722,039 17.67 18.18 17.60 73,500 3,700 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |