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)
12/07/2023
13.17
 4,865,300 13.24 13.56 12.98 500 0 0.0
11/07/2023
13.24
 3,068,700 13.43 13.56 13.24 60,800 0 1.2
10/07/2023
13.43
 4,395,400 12.91 13.56 12.91 0 0 0
07/07/2023
12.91
 2,824,800 12.84 13.04 12.45 0 0 0
06/07/2023
12.84
 4,955,500 12.65 13.04 12.52 81,800 7,800 1.5
05/07/2023
12.65
 7,171,466 12.32 13.30 12.32 0 0 0
04/07/2023
12.32
 2,099,570 12.06 12.39 12.00 100 1,200 -0.0
03/07/2023
12.06
 1,366,514 12.00 12.19 12.00 17,900 0 0.3
30/06/2023
12.00
 1,870,866 12.00 12.19 12.00 0 0 0
29/06/2023
12.00
 3,278,725 12.45 12.52 12.00 12,600 4,600 0.2
28/06/2023
12.45
 1,758,971 12.45 12.71 12.39 1,500 0 0.0
27/06/2023
12.45
 1,814,487 12.58 12.65 12.39 5,800 0 0.1
26/06/2023
12.58
 3,698,250 12.71 12.71 11.80 0 600 -0.0
23/06/2023
12.71
 3,109,821 12.58 12.78 12.52 1,000 10,000 -0.2
22/06/2023
12.58
 947,647 12.71 12.78 12.52 5,000 0 0.1
21/06/2023
12.71
 2,705,622 12.45 12.91 12.52 600 0 0.0
20/06/2023
12.45
 1,750,418 12.39 12.58 12.26 0 0 0
19/06/2023
12.39
 2,266,397 12.32 12.45 12.19 4,500 0 0.1
16/06/2023
12.32
 5,893,676 12.13 12.91 12.19 2,600 1,100 0.0
15/06/2023
12.13
 1,940,020 12.13 12.26 12.06 6,500 0 0.1
14/06/2023
12.13
 7,245,422 12.06 12.52 12.06 0 0 0
13/06/2023
12.06
 3,441,974 12.00 12.19 11.87 0 0 0
12/06/2023
12.00
 2,580,800 11.74 12.13 11.74 192,600 0 3.5
09/06/2023
11.74
 1,189,135 11.74 11.87 11.61 0 4,500 -0.1
08/06/2023
11.74
 4,012,165 12.19 12.26 11.74 16,500 0 0.3
07/06/2023
12.19
 3,054,270 12.19 12.39 12.06 3,400 5,300 -0.0
06/06/2023
12.19
 6,374,906 11.87 12.26 11.67 405,300 1,300 7.4
05/06/2023
11.87
 3,361,306 12.06 12.32 11.80 3,000 0 0.1
02/06/2023
12.06
 2,937,570 12.00 12.26 12.00 9,000 0 0.2
01/06/2023
12.00
 3,179,195 11.93 12.13 11.74 13,400 0 0.2
31/05/2023
11.93
 3,239,113 12.06 12.13 11.80 500 0 0.0
30/05/2023
12.06
 3,501,649 12.00 12.19 11.80 266,300 12,000 4.7
29/05/2023
12.00
 5,734,647 11.41 12.00 11.48 0 5,100 -0.1
26/05/2023
11.41
 2,016,475 11.35 11.48 11.28 132 8,900 -0.2
25/05/2023
11.35
 2,553,361 11.48 11.54 11.21 23,000 54,900 -0.6
24/05/2023
11.48
 3,534,715 11.41 11.67 11.48 0 60,000 -1.1
23/05/2023
11.41
 4,811,929 11.35 11.61 11.35 47,100 0 0.8
22/05/2023
11.35
 2,095,279 11.15 11.41 11.15 229,300 2,200 3.9
19/05/2023
11.15
 1,995,093 11.15 11.41 11.02 0 4,300 -0.1
18/05/2023
11.15
 2,812,980 10.89 11.41 10.95 8,700 50,300 -0.7
17/05/2023
10.89
 4,892,453 11.35 11.41 10.82 300 1,600 -0.0
16/05/2023
11.35
 2,041,832 11.35 11.48 11.21 83,200 100 1.4
15/05/2023
11.35
 3,348,300 11.54 11.93 11.35 4,700 100 0.1
12/05/2023
11.54
 3,768,800 11.28 11.54 11.15 300 4,520 -0.1
11/05/2023
11.28
 3,464,600 11.61 11.61 11.21 356,400 7,500 6.1
10/05/2023
11.61
 2,063,682 11.48 11.80 11.41 500 400 0.0
09/05/2023
11.48
 2,124,098 11.48 11.61 11.21 1,100 0 0.0
08/05/2023
11.48
 2,727,476 11.41 11.74 11.35 16,200 210 0.3
05/05/2023
11.41
 3,975,900 11.21 11.61 11.15 0 0 0
04/05/2023
11.21
 3,846,237 10.95 11.35 10.82 2,000 0 0.0
28/04/2023
10.95
 2,822,731 10.82 11.08 9.78 4,400 0 0.1
27/04/2023
10.82
 1,952,000 10.89 10.95 10.69 3,900 1,300 0.0
26/04/2023
10.89
 1,721,236 10.69 10.95 10.43 0 135 -0.0
25/04/2023
10.69
 5,941,995 11.35 11.41 10.43 6,210 291,110 -4.8
24/04/2023
11.35
 3,962,393 11.48 11.67 11.28 900 200,000 -3.5
21/04/2023
11.48
 7,986,890 10.89 11.67 10.89 0 200,000 -3.4
20/04/2023
10.89
 1,562,357 10.69 10.89 10.63 0 3,800 -0.1
19/04/2023
10.69
 5,010,541 10.95 11.28 10.69 100 200,000 -3.3
18/04/2023
10.95
 3,940,937 10.56 11.02 10.43 7,000 150,000 -2.3
17/04/2023
10.56
 1,583,366 10.43 10.56 10.30 9,300 214,500 -3.3
14/04/2023
10.43
 5,115,302 10.63 10.89 10.30 0 200,000 -3.3
13/04/2023
10.63
 3,122,975 10.89 11.02 10.63 15,900 0 0.3
12/04/2023
10.89
 2,078,439 11.21 11.35 10.82 3,900 2,800 0.0
11/04/2023
11.21
 4,428,933 10.89 11.28 10.69 30,400 0 0.5
10/04/2023
10.89
 4,639,759 11.02 11.41 10.63 57,100 818 1.0
07/04/2023
11.02
 6,049,792 10.43 11.15 10.43 100 2,000 -0.0
06/04/2023
10.43
 6,002,730 10.95 11.21 10.37 18,800 500,000 -8.0
05/04/2023
10.95
 4,291,197 11.02 11.08 10.76 315 0 0.0
04/04/2023
11.02
 4,467,283 10.76 11.08 10.56 9,600 6,800 0.0
03/04/2023
10.76
 4,037,044 10.30 10.89 10.43 5,400 1,004 0.1
31/03/2023
10.30
 7,824,288 9.65 10.30 9.58 5,000 150,100 -2.2
30/03/2023
9.65
 4,900,278 9.52 10.11 9.52 20,803 151,500 -2.0
29/03/2023
9.52
 2,584,648 9.39 9.58 9.32 0 50,000 -0.7
28/03/2023
9.39
 2,701,405 9.45 9.72 9.39 100 0 0.0
27/03/2023
9.45
 3,111,367 9.32 9.65 9.32 0 0 0
24/03/2023
9.32
 3,893,967 9.13 9.52 9.19 1,500 0 0.0
23/03/2023
9.13
 2,364,748 8.93 9.19 8.80 1,500 2,000 -0.0
22/03/2023
8.93
 1,675,468 8.87 9.13 8.87 4,000 0 0.1
21/03/2023
8.87
 1,496,116 8.67 8.93 8.61 12,900 0 0.2
20/03/2023
8.67
 1,817,792 8.93 9.00 8.61 100 0 0.0
17/03/2023
8.93
 1,590,238 8.93 9.19 8.93 5,400 1,600 0.1
16/03/2023
8.93
 2,050,341 9.26 9.26 8.93 0 0 0
15/03/2023
9.26
 3,745,063 8.48 9.26 8.67 1,200 8,200 -0.1
14/03/2023
8.48
 1,858,373 8.87 8.87 8.02 4,500 0 0.1
13/03/2023
8.87
 1,604,750 8.80 8.87 8.67 0 0 0
10/03/2023
8.80
 2,307,427 9.06 9.06 8.74 11,100 0 0.1
09/03/2023
9.06
 1,493,297 9.06 9.13 8.93 2,900 0 0.0
08/03/2023
9.06
 2,204,016 8.80 9.06 8.61 0 0 0
07/03/2023
8.80
 1,704,830 8.54 8.87 8.48 6,400 0 0.1
06/03/2023
8.54
 1,251,506 8.48 8.87 8.48 0 2,200 -0.0
03/03/2023
8.48
 1,345,095 8.74 8.93 8.48 22,100 0 0.3
02/03/2023
8.74
 812,264 8.80 8.87 8.67 26,000 0 0.4
01/03/2023
8.80
 1,218,097 8.41 8.80 8.35 300 0 0.0
28/02/2023
8.41
 1,031,230 8.35 8.61 8.35 2,200 1,000 0.0
27/02/2023
8.35
 2,227,623 8.80 8.80 8.35 0 2,000 -0.0
24/02/2023
8.80
 1,360,276 9.06 9.13 8.80 14,200 3,000 0.2
23/02/2023
9.06
 1,979,316 9.00 9.06 8.67 7,700 0 0.1
22/02/2023
9.00
 3,730,029 9.52 9.52 9.00 2,100 5,100 -0.0
21/02/2023
9.52
 2,291,056 9.65 9.72 9.45 160,000 2,300 2.3
20/02/2023
9.65
 3,156,738 8.87 9.65 8.87 5,300 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |