CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
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
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |