CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-12) 		-0.68 -3.82% 66,537,000 55,024 0
16.50
18.10
16.50
2 tháng
(2026-07-13) 		-2.57 -13.06% 235,418,900 -257,304 0
16.45
20.05
16.50
3 tháng
(2026-06-15) 		-1.81 -9.59% 392,288,200 -749,769 0
16.45
21.09
16.50
6 tháng
(2026-03-16) 		-1.65 -8.80% 617,387,000 -1,146,474 15.4
16.45
21.09
16.50
12 tháng
(2025-09-16) 		-7.90 -31.60% 1,224,626,900 -36,632,474 -979.6
16.45
27.02
16.50
24 tháng
(2024-09-23) 		-2.10 -10.96% 2,414,689,202 -43,880,239 -1,177.4
14.82
29.31
16.50
36 tháng
(2023-09-27) 		4.52 35.89% 3,460,072,940 -35,472,715 -893.4
8.87
29.31
16.50
60 tháng
(2021-10-07) 		4.61 36.88% 4,507,707,624 -35,528,188 -894.3
4.45
29.31
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
18.01
 2,511,684 18.27 18.34 17.88 74,500 110,500 -1.0
05/09/2024
18.27
 1,985,577 18.47 18.61 18.14 27,500 22,700 0.1
04/09/2024
18.27
 3,024,930 18.61 18.61 18.27 122,900 812,100 -19.0
30/08/2024
18.61
 2,068,422 18.67 18.74 18.54 60,900 58,300 0.1
29/08/2024
18.67
 1,825,203 18.74 18.94 18.67 65,500 7,400 1.7
28/08/2024
18.74
 2,998,406 18.94 19.07 18.54 50,200 74,900 -0.7
27/08/2024
18.94
 2,298,053 19.01 19.07 18.54 70,400 51,200 0.5
26/08/2024
19.01
 2,893,333 19.27 19.40 19.01 25,200 49,800 -0.7
23/08/2024
19.07
 3,129,066 18.87 19.27 18.67 49,500 46,900 0.1
22/08/2024
18.94
 3,178,550 18.74 19.07 18.67 71,100 13,000 1.6
21/08/2024
18.74
 2,823,838 18.61 18.74 18.34 0 314,100 -8.8
20/08/2024
18.61
 3,618,469 18.41 18.94 18.14 138,800 12,200 3.5
19/08/2024
18.27
 2,349,831 18.67 18.67 18.08 400 37,500 -1.0
16/08/2024
18.27
 6,272,958 15.22 18.27 15.22 371,800 252,000 3.3
15/08/2024
16.88
 1,895,394 17.21 17.34 16.88 6,300 75,800 -1.8
14/08/2024
17.21
 1,925,828 17.61 17.81 17.14 600 258,400 -6.8
13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2024
17.48
 3,619,835 18.21 18.21 17.28 107,400 119,700 -0.3
12/08/2024
17.06
 4,306,783 17.01 17.06 16.72 141,900 30,600 3.3
09/08/2024
16.95
 4,566,874 16.55 17.12 16.37 476,000 17,300 13.4
08/08/2024
16.26
 2,984,385 16.83 16.95 16.03 64,400 112,200 -1.4
07/08/2024
16.78
 1,767,266 16.95 17.06 16.55 6,200 294,600 -8.4
06/08/2024
16.95
 3,851,464 16.20 17.18 16.20 64,500 166,300 -2.9
05/08/2024
16.20
 3,988,096 17.06 17.06 15.74 78,700 52,600 0.7
02/08/2024
17.06
 3,976,824 14.53 17.24 14.53 346,900 1,600 9.7
01/08/2024
16.08
 7,243,217 17.58 17.70 15.97 325,500 364,100 -1.5
31/07/2024
17.53
 2,891,069 17.58 17.81 17.35 43,800 170,300 -3.9
30/07/2024
17.53
 3,049,763 17.93 17.99 17.30 1,200 380,200 -11.6
29/07/2024
17.93
 2,245,307 17.87 18.16 17.81 1,300 431,600 -13.4
26/07/2024
17.87
 1,868,981 17.58 17.87 17.41 0 0 0
25/07/2024
17.58
 1,886,247 17.64 17.64 17.24 147,020 65,100 2.5
24/07/2024: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2024
17.64
 4,550,010 17.58 17.99 16.72 430,200 205,500 6.5
23/07/2024
17.30
 6,149,569 18.29 18.63 17.18 415,400 75,900 10.8
22/07/2024
18.29
 7,082,134 19.62 19.68 18.13 292,100 561,600 -9.6
19/07/2024
19.62
 5,038,827 19.57 19.85 19.35 416,800 52,700 12.9
18/07/2024
19.40
 2,802,516 19.01 19.40 19.01 92,399 15,900 2.7
17/07/2024
19.01
 7,243,994 19.18 19.79 18.46 605,600 42,500 19.5
16/07/2024
19.12
 3,607,324 19.51 19.79 19.01 123,000 250,300 -4.5
15/07/2024
19.51
 2,849,407 19.51 19.90 19.35 44,600 400 1.6
12/07/2024
19.46
 4,308,483 19.35 19.68 19.29 21,500 53,712 -1.1
11/07/2024
19.35
 6,175,248 18.63 19.46 18.63 323,700 14,300 10.6
10/07/2024
18.63
 2,773,637 18.85 18.96 18.63 10,900 139,500 -4.4
09/07/2024
18.85
 3,499,514 18.90 19.12 18.63 59,700 103,700 -1.5
08/07/2024
18.79
 3,733,053 18.18 18.85 18.18 3,900 73,200 -2.3
05/07/2024
18.18
 3,474,411 17.79 18.24 17.57 146,900 56,800 2.9
04/07/2024
17.79
 1,960,025 17.79 18.13 17.68 80,200 85,500 -0.2
03/07/2024
17.79
 1,518,494 17.96 18.02 17.68 1,400 135,600 -4.3
02/07/2024
17.85
 2,190,726 17.63 17.85 17.57 48,100 59,200 -0.4
01/07/2024
17.63
 1,903,011 17.24 17.63 17.24 36,200 67,000 -1.0
28/06/2024
17.24
 3,953,504 17.30 17.74 16.91 695,800 119,700 18.1
27/06/2024
17.35
 2,013,780 17.74 17.74 17.35 74,200 18,650 1.8
26/06/2024
17.74
 2,873,999 17.85 17.91 17.30 20,500 136,500 -3.7
25/06/2024
17.79
 2,500,120 17.57 17.91 17.52 47,200 3,900 1.4
24/06/2024
17.57
 8,795,350 19.24 19.24 17.52 110,300 175,900 -2.2
21/06/2024
19.24
 3,211,528 18.96 19.40 18.74 740,800 87,600 22.7
20/06/2024
18.96
 3,514,892 19.01 19.18 18.63 700,600 63,900 21.7
19/06/2024
19.01
 2,905,382 18.96 19.07 18.68 500,000 64,700 14.9
18/06/2024
18.96
 3,729,383 18.63 19.01 18.57 548,500 7,900 18.3
17/06/2024
18.63
 4,197,484 18.85 18.85 18.35 135,300 135,400 -0.0
14/06/2024
18.79
 5,380,626 19.57 19.73 18.79 739,400 235,300 17.8
13/06/2024
19.46
 2,416,485 19.35 19.57 19.24 516,500 168,875 12.1
12/06/2024
19.35
 3,496,148 18.85 19.40 18.85 594,700 77,800 17.9
11/06/2024
19.01
 4,662,144 18.63 19.24 18.63 239,600 9,000 7.8
10/06/2024
18.63
 3,286,277 18.52 18.85 18.29 160,312 45,400 3.9
07/06/2024
18.40
 3,511,439 18.74 18.79 18.24 0 0 0
06/06/2024
18.57
 2,273,703 18.85 18.96 18.52 17,600 62,332 -1.5
05/06/2024
18.74
 4,649,430 18.63 19.12 18.52 461,000 37,490 14.3
04/06/2024
18.57
 2,807,497 18.18 18.90 18.18 365,800 174,000 6.4
03/06/2024
18.40
 3,648,702 18.35 18.74 18.35 138,900 239,000 -3.4
31/05/2024
18.29
 2,613,025 18.24 18.74 18.24 57,900 196,608 -4.6
30/05/2024
18.63
 7,069,558 18.57 18.79 17.91 187,000 26,400 5.3
29/05/2024
18.57
 3,602,765 19.01 19.01 18.40 12,700 174,800 -5.5
28/05/2024
18.96
 7,603,260 18.07 19.07 18.07 756,300 52,358 23.8
27/05/2024
18.07
 3,468,910 17.91 18.29 17.57 145,100 1,200 4.6
24/05/2024
17.74
 7,278,386 18.29 18.40 17.18 315,608 174,760 4.5
23/05/2024
18.40
 5,019,434 17.30 18.40 17.30 358,200 2,000 11.6
22/05/2024
18.13
 4,690,661 18.18 18.52 17.63 171,400 157,400 0.5
21/05/2024
18.18
 6,600,512 17.68 18.18 17.46 398,800 20,200 12.2
20/05/2024
17.74
 4,196,466 17.63 17.96 17.46 671,400 431,300 7.6
17/05/2024
17.63
 8,264,068 16.63 17.91 16.63 593,800 28,800 17.7
16/05/2024
16.63
 3,864,445 16.63 16.91 16.46 368,200 700 11.1
15/05/2024
16.57
 7,823,065 16.08 16.85 15.97 634,000 25,700 18.0
14/05/2024
16.02
 1,862,734 16.13 16.19 15.91 202,400 7,500 5.6
13/05/2024
16.08
 5,220,161 15.91 16.24 15.69 120,000 194,000 -2.1
10/05/2024
15.85
 2,788,115 15.69 15.85 15.41 273,400 58,300 6.1
09/05/2024
15.69
 2,678,046 15.80 15.97 15.52 558,400 167,200 11.1
08/05/2024
15.80
 5,745,110 15.41 15.91 15.19 574,200 21,500 15.6
07/05/2024
15.41
 2,192,606 15.41 15.47 15.24 563,905 30,400 14.8
06/05/2024
15.36
 4,654,622 14.80 15.52 14.80 328,000 119,000 5.7
03/05/2024
14.80
 2,723,362 14.86 15.19 14.75 20,600 230,600 -5.7
02/05/2024
14.86
 1,728,478 14.97 14.97 14.47 18,300 269,070 -6.7
26/04/2024
14.97
 2,696,093 15.19 15.19 14.86 85,500 127,400 -1.1
25/04/2024
15.30
 2,206,840 15.47 15.47 15.02 292,927 278,940 0.4
24/04/2024
15.47
 3,784,307 13.36 15.47 13.36 536,800 106,600 11.9
23/04/2024
14.80
 4,185,200 15.24 15.36 14.41 437,000 223,010 5.6
22/04/2024
15.13
 3,815,864 14.36 15.36 14.36 688,900 0 18.6
19/04/2024
14.19
 8,296,590 14.97 15.02 13.91 441,900 663,425 -6.0
17/04/2024
14.97
 4,830,573 15.85 15.91 14.97 103,400 280,233 -5.0
16/04/2024
15.80
 5,245,141 15.52 15.80 14.97 17,000 54,900 -1.1
15/04/2024
15.47
 8,200,712 16.57 16.80 15.24 657,600 69,000 16.9
12/04/2024
16.41
 3,544,810 16.08 16.46 15.97 0 77,300 -2.2

Chính sách bảo mật | Điều khoản sử dụng |