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)
12/10/2023
16.94
 5,387,700 17.16 17.38 16.65 15,100 83,501 -1.6
11/10/2023
17.16
 5,719,500 16.43 17.16 16.14 25,100 0 0.6
10/10/2023
16.43
 7,407,200 16.36 17.31 16.36 40,100 17,600 0.5
09/10/2023
16.36
 4,521,400 16.07 16.50 15.85 2,000 21,500 -0.4
06/10/2023
16.07
 4,198,400 15.26 16.14 15.04 600 0 0.0
05/10/2023
15.26
 4,404,500 15.85 16.07 15.04 10,000 88,400 -1.7
04/10/2023
15.85
 4,848,800 15.04 16.43 14.39 150 0 0.0
03/10/2023
15.04
 8,090,100 16.07 16.07 14.61 9,700 37,500 -0.6
02/10/2023
16.07
 5,080,500 16.65 16.72 15.99 5,100 30,500 -0.6
29/09/2023
16.65
 4,888,800 16.72 17.09 16.21 400 0 0.0
28/09/2023
16.72
 6,029,700 16.58 17.09 16.07 22,400 56,900 -0.8
27/09/2023
16.58
 6,298,800 15.12 16.58 15.12 500 16,900 -0.4
26/09/2023
15.12
 6,427,200 14.39 15.77 14.02 14,100 60,300 -0.9
25/09/2023
14.39
 5,782,100 15.92 16.28 14.39 10,600 14,100 -0.1
22/09/2023
15.92
 7,573,500 17.09 17.09 15.48 21,500 2,000 0.4
21/09/2023
17.09
 5,102,400 17.89 17.96 17.02 1,000 500 0.0
20/09/2023
17.89
 3,211,400 17.60 18.26 17.60 800 0 0.0
19/09/2023
17.60
 3,283,700 17.16 17.60 16.80 10,000 65,900 0
18/09/2023
17.16
 3,435,900 17.09 17.38 16.72 100 1,600 -0.0
15/09/2023
17.09
 3,514,400 17.23 17.45 16.58 700 0 0
14/09/2023
17.23
 6,074,500 16.80 17.75 16.65 400 71,100 -1.7
13/09/2023
16.80
 4,977,400 16.87 17.38 16.36 3,100 2,000 0.0
12/09/2023
16.87
 6,023,800 15.34 16.87 15.19 1,000 65,000 -1.4
11/09/2023
15.34
 4,291,600 15.34 15.77 15.19 24,170 73,200 -1.0
08/09/2023
15.34
 2,444,600 15.26 15.48 15.12 3,200 2,600 0.0
07/09/2023
15.26
 3,221,300 15.41 15.55 15.12 27,300 67,190 -0.8
06/09/2023
15.41
 3,969,100 14.90 15.77 14.68 2,400 16,700 -0.3
05/09/2023
14.90
 3,653,300 14.90 15.19 14.75 0 111,600 -2.3
31/08/2023
14.90
 3,495,600 14.68 15.04 14.68 300 32,000 -0.6
30/08/2023
14.68
 6,870,500 13.95 14.75 13.80 37,000 16,100 0.4
29/08/2023
13.95
 3,264,100 13.73 14.02 13.66 1,000 232,100 -4.3
28/08/2023
13.73
 2,856,300 13.58 13.80 13.51 0 31,400 -0.6
25/08/2023
13.58
 3,463,900 13.51 13.80 13.36 5,300 0 0
24/08/2023
13.51
 2,912,300 13.14 13.51 13.00 10,300 20,300 -0.2
23/08/2023
13.14
 1,701,500 13.22 13.58 13.07 31,600 500 0.6
22/08/2023
13.22
 4,134,000 12.71 13.44 12.05 3,000 23,600 -0.4
21/08/2023
12.71
 3,431,200 12.49 13.00 12.05 12,800 46,742 -0.6
18/08/2023
12.49
 5,991,500 13.88 13.95 12.49 1,200 5,500 -0.1
17/08/2023
13.88
 4,349,100 13.80 14.24 13.80 3,000 19,800 -0.3
16/08/2023
13.80
 2,008,000 13.80 13.88 13.58 8,500 300 0.2
15/08/2023
13.80
 1,902,800 13.95 14.09 13.73 4,200 15,200 -0.2
14/08/2023
13.95
 4,519,800 13.36 14.31 13.36 6,100 58 0.1
11/08/2023
13.36
 2,006,100 13.22 13.36 12.93 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
13.22
 2,878,600 13.56 13.80 13.14 0 1 -0.0
09/08/2023
13.56
 4,883,400 13.82 13.95 13.50 12,200 0 0.3
08/08/2023
13.82
 4,053,400 13.82 14.08 13.76 2,500 49,400 -1.0
07/08/2023
13.82
 3,763,100 13.50 14.02 13.56 8,400 27,800 -0.4
04/08/2023
13.50
 2,340,800 13.24 13.56 13.24 25 0 0.0
03/08/2023
13.24
 2,756,400 13.56 13.63 13.24 10 5,110 -0.1
02/08/2023
13.56
 2,533,700 13.37 13.63 13.30 7,400 0 0.2
01/08/2023
13.37
 3,717,800 13.82 13.89 13.37 24 0 0.0
31/07/2023
13.82
 2,644,700 13.76 14.02 13.63 5,200 8,700 -0.1
28/07/2023
13.76
 5,179,400 13.43 13.82 13.37 0 16,200 -0.3
27/07/2023
13.43
 5,009,500 13.24 13.56 13.17 3,300 400 0.1
26/07/2023
13.24
 2,045,400 13.17 13.24 13.04 0 0 0
25/07/2023
13.17
 3,097,500 13.17 13.37 13.11 16,200 0 0.3
24/07/2023
13.17
 4,104,600 13.24 13.43 13.04 2,900 0 0.1
21/07/2023
13.24
 2,517,000 12.84 13.24 12.84 0 100 -0.0
20/07/2023
12.84
 3,318,900 12.98 13.04 12.71 74,600 0 1.5
19/07/2023
12.98
 3,744,200 13.17 13.24 12.98 0 0 0
18/07/2023
13.17
 1,885,100 13.30 13.37 13.11 26,600 0 0.5
17/07/2023
13.30
 3,793,400 13.30 13.43 13.17 304,800 0 6.2
14/07/2023
13.30
 3,511,200 13.30 13.43 13.04 0 0 0
13/07/2023
13.30
 2,722,600 13.17 13.37 12.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |