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)
28/11/2023
12.54
 4,691,500 12.25 12.60 11.90 4,900 34,900 -0.6
27/11/2023
12.25
 2,897,600 12.60 12.66 12.19 8,000 0 0.2
24/11/2023
12.60
 7,076,700 11.67 12.60 11.67 13,200 6,600 0.1
23/11/2023
11.67
 4,877,000 12.90 13.07 11.67 73,300 14,100 1.2
22/11/2023
12.90
 5,865,700 12.66 12.90 12.60 20,000 3,400 0.4
21/11/2023
12.66
 4,042,800 12.54 12.78 12.49 0 6,200 -0.1
20/11/2023
12.54
 5,990,000 12.08 12.72 11.67 20,000 14,125 0.1
17/11/2023
12.08
 7,172,300 12.60 12.78 12.02 29,800 0 0.6
16/11/2023
12.60
 3,059,900 12.37 12.60 12.19 6,700 13,355 -0.1
15/11/2023
12.37
 5,613,200 12.25 13.01 12.25 5,700 60,300 -1.2
14/11/2023
12.25
 3,708,700 12.08 12.49 12.02 4,500 135,770 -2.7
13/11/2023
12.08
 3,757,800 11.96 12.25 11.67 3,300 36,600 -0.7
10/11/2023
11.96
 5,805,100 11.96 12.43 11.78 2,500 29,200 -0.6
09/11/2023
11.96
 7,049,000 12.02 12.60 11.96 94,100 139,065 -1.0
08/11/2023
12.02
 6,923,000 10.96 12.02 10.79 91,200 97,290 -0.1
07/11/2023
10.96
 4,012,900 10.96 11.26 10.73 61,400 110,570 0
06/11/2023
10.96
 3,243,200 10.79 11.08 10.79 107,300 75,620 0.6
03/11/2023
10.79
 3,481,600 10.90 11.14 10.61 73,100 149,800 -1.4
02/11/2023
10.90
 5,496,100 10.14 11.02 10.26 700 58,340 -1.0
01/11/2023
10.14
 4,452,900 9.38 10.20 8.44 64,000 2,800 1.0
31/10/2023
9.38
 5,556,800 10.08 10.32 9.26 223,500 7,900 3.5
30/10/2023
10.08
 2,456,700 10.84 10.90 10.08 117,900 45,855 1.2
27/10/2023
10.84
 3,350,400 10.61 10.96 9.73 15,300 38,100 0
26/10/2023
10.61
 8,988,800 11.67 11.67 10.55 44,700 15,200 0.5
25/10/2023
11.67
 3,345,300 11.96 12.19 11.61 200 38,000 -0.8
24/10/2023
11.96
 2,340,400 11.84 12.13 11.67 6,700 100 0.1
23/10/2023
11.84
 2,374,400 12.13 12.19 11.61 200 100 0.0
20/10/2023
12.13
 6,713,000 11.61 12.19 10.96 4,200 1,000 0.1
19/10/2023
11.61
 3,916,500 12.19 12.31 11.61 31,800 18,580 0.3
18/10/2023
12.19
 8,501,000 11.96 12.49 11.20 3,500 181,320 -3.7
17/10/2023
11.96
 5,027,900 12.90 13.19 11.96 40,600 0 0.8
16/10/2023
12.90
 4,619,000 13.42 13.60 12.90 1,000 122,900 -2.7
13/10/2023
13.42
 5,737,300 13.60 13.72 13.13 3,500 0 0.1
12/10/2023
13.60
 5,387,700 13.78 13.95 13.37 15,100 83,501 -1.6
11/10/2023
13.78
 5,719,500 13.19 13.78 12.96 25,100 0 0.6
10/10/2023
13.19
 7,407,200 13.13 13.89 13.13 40,100 17,600 0.5
09/10/2023
13.13
 4,521,400 12.90 13.25 12.72 2,000 21,500 -0.4
06/10/2023
12.90
 4,198,400 12.25 12.96 12.08 600 0 0.0
05/10/2023
12.25
 4,404,500 12.72 12.90 12.08 10,000 88,400 -1.7
04/10/2023
12.72
 4,848,800 12.08 13.19 11.55 150 0 0.0
03/10/2023
12.08
 8,090,100 12.90 12.90 11.72 9,700 37,500 -0.6
02/10/2023
12.90
 5,080,500 13.37 13.42 12.84 5,100 30,500 -0.6
29/09/2023
13.37
 4,888,800 13.42 13.72 13.01 400 0 0.0
28/09/2023
13.42
 6,029,700 13.31 13.72 12.90 22,400 56,900 -0.8
27/09/2023
13.31
 6,298,800 12.13 13.31 12.13 500 16,900 -0.4
26/09/2023
12.13
 6,427,200 11.55 12.66 11.26 14,100 60,300 -0.9
25/09/2023
11.55
 5,782,100 12.78 13.07 11.55 10,600 14,100 -0.1
22/09/2023
12.78
 7,573,500 13.72 13.72 12.43 21,500 2,000 0.4
21/09/2023
13.72
 5,102,400 14.36 14.42 13.66 1,000 500 0.0
20/09/2023
14.36
 3,211,400 14.13 14.66 14.13 800 0 0.0
19/09/2023
14.13
 3,283,700 13.78 14.13 13.48 10,000 65,900 0
18/09/2023
13.78
 3,435,900 13.72 13.95 13.42 100 1,600 -0.0
15/09/2023
13.72
 3,514,400 13.83 14.01 13.31 700 0 0
14/09/2023
13.83
 6,074,500 13.48 14.24 13.37 400 71,100 -1.7
13/09/2023
13.48
 4,977,400 13.54 13.95 13.13 3,100 2,000 0.0
12/09/2023
13.54
 6,023,800 12.31 13.54 12.19 1,000 65,000 -1.4
11/09/2023
12.31
 4,291,600 12.31 12.66 12.19 24,170 73,200 -1.0
08/09/2023
12.31
 2,444,600 12.25 12.43 12.13 3,200 2,600 0.0
07/09/2023
12.25
 3,221,300 12.37 12.49 12.13 27,300 67,190 -0.8
06/09/2023
12.37
 3,969,100 11.96 12.66 11.78 2,400 16,700 -0.3
05/09/2023
11.96
 3,653,300 11.96 12.19 11.84 0 111,600 -2.3
31/08/2023
11.96
 3,495,600 11.78 12.08 11.78 300 32,000 -0.6
30/08/2023
11.78
 6,870,500 11.20 11.84 11.08 37,000 16,100 0.4
29/08/2023
11.20
 3,264,100 11.02 11.26 10.96 1,000 232,100 -4.3
28/08/2023
11.02
 2,856,300 10.90 11.08 10.84 0 31,400 -0.6
25/08/2023
10.90
 3,463,900 10.84 11.08 10.73 5,300 0 0
24/08/2023
10.84
 2,912,300 10.55 10.84 10.43 10,300 20,300 -0.2
23/08/2023
10.55
 1,701,500 10.61 10.90 10.49 31,600 500 0.6
22/08/2023
10.61
 4,134,000 10.20 10.79 9.67 3,000 23,600 -0.4
21/08/2023
10.20
 3,431,200 10.02 10.43 9.67 12,800 46,742 -0.6
18/08/2023
10.02
 5,991,500 11.14 11.20 10.02 1,200 5,500 -0.1
17/08/2023
11.14
 4,349,100 11.08 11.43 11.08 3,000 19,800 -0.3
16/08/2023
11.08
 2,008,000 11.08 11.14 10.90 8,500 300 0.2
15/08/2023
11.08
 1,902,800 11.20 11.31 11.02 4,200 15,200 -0.2
14/08/2023
11.20
 4,519,800 10.73 11.49 10.73 6,100 58 0.1
11/08/2023
10.73
 2,006,100 10.61 10.73 10.38 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
10.61
 2,878,600 10.89 11.08 10.55 0 1 -0.0
09/08/2023
10.89
 4,883,400 11.10 11.20 10.83 12,200 0 0.3
08/08/2023
11.10
 4,053,400 11.10 11.31 11.04 2,500 49,400 -1.0
07/08/2023
11.10
 3,763,100 10.83 11.25 10.89 8,400 27,800 -0.4
04/08/2023
10.83
 2,340,800 10.62 10.89 10.62 25 0 0.0
03/08/2023
10.62
 2,756,400 10.89 10.94 10.62 10 5,110 -0.1
02/08/2023
10.89
 2,533,700 10.73 10.94 10.68 7,400 0 0.2
01/08/2023
10.73
 3,717,800 11.10 11.15 10.73 24 0 0.0
31/07/2023
11.10
 2,644,700 11.04 11.25 10.94 5,200 8,700 -0.1
28/07/2023
11.04
 5,179,400 10.78 11.10 10.73 0 16,200 -0.3
27/07/2023
10.78
 5,009,500 10.62 10.89 10.57 3,300 400 0.1
26/07/2023
10.62
 2,045,400 10.57 10.62 10.47 0 0 0
25/07/2023
10.57
 3,097,500 10.57 10.73 10.52 16,200 0 0.3
24/07/2023
10.57
 4,104,600 10.62 10.78 10.47 2,900 0 0.1
21/07/2023
10.62
 2,517,000 10.31 10.62 10.31 0 100 -0.0
20/07/2023
10.31
 3,318,900 10.42 10.47 10.21 74,600 0 1.5
19/07/2023
10.42
 3,744,200 10.57 10.62 10.42 0 0 0
18/07/2023
10.57
 1,885,100 10.68 10.73 10.52 26,600 0 0.5
17/07/2023
10.68
 3,793,400 10.68 10.78 10.57 304,800 0 6.2
14/07/2023
10.68
 3,511,200 10.68 10.78 10.47 0 0 0
13/07/2023
10.68
 2,722,600 10.57 10.73 10.42 0 0 0
12/07/2023
10.57
 4,865,300 10.62 10.89 10.42 500 0 0.0
11/07/2023
10.62
 3,068,700 10.78 10.89 10.62 60,800 0 1.2
10/07/2023
10.78
 4,395,400 10.36 10.89 10.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |