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)
11/04/2024
16.08
 3,012,006 16.02 16.13 15.41 53,800 156,400 -2.9
10/04/2024
15.97
 1,643,826 16.30 16.30 15.97 0 8,900 -0.3
09/04/2024
16.19
 2,535,578 15.69 16.24 15.69 23,800 4,300 0.6
08/04/2024
15.69
 3,049,339 15.69 15.91 15.52 267,900 0 7.6
05/04/2024
15.69
 4,659,266 16.19 16.30 15.69 300 127,800 -3.7
04/04/2024
16.30
 3,896,641 16.52 16.52 16.24 3,200 0 0.1
03/04/2024
16.46
 6,216,096 17.07 17.13 16.46 2,100 222,140 -6.7
02/04/2024
16.85
 4,660,777 16.69 16.85 16.24 100 461,000 -13.7
01/04/2024
16.63
 4,753,195 16.80 16.91 16.41 101,900 27,215 2.3
29/03/2024
16.80
 2,789,378 17.18 17.18 16.80 43,400 12,000 1.0
28/03/2024
17.07
 6,563,448 16.35 17.07 16.35 627,700 3,500 18.8
27/03/2024
16.35
 2,288,120 16.30 16.52 16.24 0 12,600 -0.4
26/03/2024
16.24
 3,405,145 15.97 16.24 15.85 2,500 277,625 -8.0
25/03/2024
16.08
 5,901,436 16.46 16.57 15.91 1,100 125 0.0
22/03/2024
16.46
 5,361,484 16.63 16.63 16.24 600 13,200 -0.4
21/03/2024
16.30
 5,608,431 15.97 16.41 15.97 290,000 141,700 4.4
20/03/2024
15.91
 3,174,542 15.69 15.91 15.58 1,000 640 0.0
19/03/2024
15.63
 1,893,063 15.80 15.85 15.52 300 5,748 -0.2
18/03/2024
15.80
 9,654,573 16.46 16.52 14.97 188,400 219,700 -0.9
15/03/2024
16.46
 4,655,948 16.52 16.57 16.02 5,400 177,700 -5.1
14/03/2024
16.52
 6,503,159 16.30 16.80 16.13 29,600 200 0.9
13/03/2024
16.30
 6,712,893 15.47 16.41 15.41 221,300 70 6.4
12/03/2024
15.47
 5,371,628 15.52 15.69 15.19 173,700 28,000 4.1
11/03/2024
15.47
 4,589,757 15.85 15.97 15.24 500 151,500 -4.3
08/03/2024
15.85
 7,136,845 16.19 16.30 15.80 5,200 268,200 -7.6
07/03/2024
16.19
 5,459,637 16.13 16.52 15.97 25,370 98,241 -2.1
06/03/2024
16.08
 4,721,171 16.13 16.35 15.69 65,600 169,300 -3.0
05/03/2024
16.19
 5,476,117 15.69 16.30 15.58 251,062 106,300 4.2
04/03/2024
15.69
 4,899,194 15.80 16.13 15.69 13,000 452,700 -12.6
01/03/2024
15.74
 4,944,699 15.52 16.24 15.52 219,700 302,300 -2.4
29/02/2024
15.47
 4,242,483 15.47 15.80 15.30 101,700 547,597 -12.4
28/02/2024
15.47
 4,620,900 15.52 15.58 15.19 1,300 337,900 -9.3
27/02/2024
15.47
 4,433,464 15.52 15.74 15.41 272,858 116,593 4.4
26/02/2024
15.52
 8,172,877 14.58 15.58 14.47 808,700 63,200 20.0
23/02/2024
14.52
 6,082,657 14.69 14.97 14.41 484,400 129,600 9.4
22/02/2024
14.69
 4,496,686 14.97 15.02 14.58 17,300 13,895 0.1
21/02/2024
14.97
 3,370,436 15.13 15.13 14.80 100 64,500 -1.7
20/02/2024
15.13
 4,047,297 15.13 15.41 15.02 225,300 48,075 4.9
19/02/2024
15.02
 5,820,290 15.08 15.19 14.63 500 162,295 -4.3
16/02/2024
15.08
 2,421,731 15.02 15.36 14.91 73,000 0 2.0
15/02/2024
15.02
 2,787,788 15.02 15.08 14.80 2,400 304,750 -8.1
07/02/2024
14.97
 2,579,347 14.86 15.13 14.75 100 131,800 -3.5
06/02/2024
14.80
 4,541,794 15.13 15.19 14.75 0 590,055 -15.9
05/02/2024
15.02
 3,332,957 14.80 15.19 14.58 33,500 358,434 -8.7
02/02/2024
14.75
 4,721,308 14.36 15.24 14.36 174,000 12,000 4.3
01/02/2024
14.36
 2,728,806 14.25 14.36 14.14 23,500 30,600 -0.2
31/01/2024
14.25
 8,537,787 13.80 14.52 13.80 730,700 6,000 18.6
30/01/2024
13.80
 3,151,121 13.64 13.80 13.42 0 181,600 -4.4
29/01/2024
13.64
 2,330,371 13.64 13.75 13.53 300 29,130 -0.7
26/01/2024
13.64
 3,726,280 13.69 13.80 13.58 6,100 0 0.2
25/01/2024
13.69
 3,052,253 13.53 13.75 13.47 0 224,800 -5.5
24/01/2024
13.53
 7,722,039 13.42 13.80 13.36 73,500 3,700 1.7
23/01/2024
13.42
 3,758,568 13.30 13.47 13.19 17,800 23,100 -0.1
22/01/2024
13.36
 4,442,595 12.97 13.36 12.86 34,600 11,100 0.6
19/01/2024
12.97
 4,175,529 13.08 13.30 12.92 0 0 0
18/01/2024
13.08
 2,434,548 11.86 13.42 11.86 10,600 8,930 0.0
17/01/2024
13.14
 8,442,930 12.92 13.58 12.81 111,500 13,000 2.4
16/01/2024
12.92
 3,519,688 12.58 12.92 12.47 28,040 0 0.6
15/01/2024
12.58
 3,581,489 12.92 13.08 12.58 33,400 36,695 -0.1
12/01/2024
12.86
 5,175,104 13.08 13.19 12.75 13,060 17,800 -0.1
11/01/2024
12.97
 7,660,532 12.75 13.19 12.69 268,200 61,100 4.8
10/01/2024
12.58
 4,319,216 12.69 12.81 12.47 5,000 0 0.1
09/01/2024
12.69
 3,281,245 12.53 12.97 12.53 6,300 3,000 0.1
08/01/2024
12.86
 3,948,495 12.86 12.97 12.69 65,400 5,980 1.4
05/01/2024
12.69
 2,069,619 12.58 12.75 12.53 0 20,000 -0.5
04/01/2024
12.58
 6,839,170 12.58 12.97 12.58 57,800 28,070 0.7
03/01/2024
12.58
 2,134,101 12.53 12.58 12.42 0 42,600 -1.0
02/01/2024
12.47
 3,229,161 12.69 12.75 12.47 100 25,800 -0.6
29/12/2023
12.58
 2,754,900 12.64 12.69 12.53 0 8,100 -0.2
28/12/2023
12.64
 2,036,000 12.64 12.75 11.42 300 100 0.0
27/12/2023
12.64
 3,097,800 12.58 12.86 12.64 100 0 0.0
26/12/2023
12.58
 2,768,200 12.58 12.69 11.36 0 0 0
25/12/2023
12.58
 3,014,500 12.53 12.69 12.42 13,300 480 0.3
22/12/2023
12.53
 3,859,000 12.69 12.92 12.36 1,800 2,800 -0.0
21/12/2023
12.69
 1,955,600 12.75 12.81 11.81 42,900 11,740 0.7
20/12/2023
12.75
 3,401,900 12.81 12.92 12.69 0 3,000 -0.1
19/12/2023
12.81
 4,521,200 12.47 12.81 11.25 0 0 0
18/12/2023
12.47
 2,955,500 12.53 12.64 12.25 4,500 0 0.1
15/12/2023
12.53
 5,123,900 12.20 12.75 12.20 7,600 10,000 -0.1
14/12/2023
12.20
 3,241,900 12.14 12.58 12.14 1,800 14,845 -0.3
13/12/2023
12.14
 4,192,100 12.42 12.64 12.08 2,400 0 0.1
12/12/2023
12.42
 2,097,400 12.47 12.53 11.25 0 17,620 -0.4
11/12/2023
12.47
 3,407,500 12.20 12.53 12.03 8,600 0 0.2
08/12/2023
12.20
 3,939,200 12.53 12.58 11.97 2,300 0 0.1
07/12/2023
12.53
 10,386,300 12.97 13.03 12.25 5,900 39,800 -0.8
06/12/2023
12.97
 4,018,100 12.86 13.03 12.75 100 0 0.0
05/12/2023
12.86
 5,249,300 12.75 13.03 12.64 12,500 100 0.3
04/12/2023
12.75
 8,241,300 12.03 13.03 12.03 0 7,800 -0.2
01/12/2023
12.03
 3,969,200 11.86 12.14 11.75 3,200 0 0
30/11/2023
11.86
 4,273,300 11.97 12.14 11.81 10,900 57,930 -1.0
29/11/2023
11.97
 4,612,200 11.86 12.14 11.81 3,400 11,615 -0.2
28/11/2023
11.86
 4,691,500 11.59 11.92 11.25 4,900 34,900 -0.6
27/11/2023
11.59
 2,897,600 11.92 11.97 11.53 8,000 0 0.2
24/11/2023
11.92
 7,076,700 11.03 11.92 11.03 13,200 6,600 0.1
23/11/2023
11.03
 4,877,000 12.20 12.36 11.03 73,300 14,100 1.2
22/11/2023
12.20
 5,865,700 11.97 12.20 11.92 20,000 3,400 0.4
21/11/2023
11.97
 4,042,800 11.86 12.08 11.81 0 6,200 -0.1
20/11/2023
11.86
 5,990,000 11.42 12.03 11.03 20,000 14,125 0.1
17/11/2023
11.42
 7,172,300 11.92 12.08 11.36 29,800 0 0.6
16/11/2023
11.92
 3,059,900 11.70 11.92 11.53 6,700 13,355 -0.1

Chính sách bảo mật | Điều khoản sử dụng |