CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.60 -13% 214,783,600 -1,323,616 0
17.40
22.30
17.80
2 tháng
(2026-05-29) 		-2.50 -12.56% 292,738,400 -1,675,863 0
17.40
22.30
17.80
3 tháng
(2026-04-29) 		-2 -10.31% 361,774,800 -558,626 0
17.40
22.30
17.80
6 tháng
(2026-01-29) 		-3.79 -17.89% 656,462,800 -1,491,921 -5.3
17.40
22.88
17.80
12 tháng
(2025-08-04) 		-7.83 -31.03% 1,396,570,100 -36,981,696 -1,006.5
17.40
30.99
17.80
24 tháng
(2024-08-07) 		-0.34 -1.92% 2,378,259,743 -45,459,786 -1,231.6
15.67
30.99
17.80
36 tháng
(2023-08-14) 		6.20 55.41% 3,455,935,940 -35,781,882 -907.5
9.38
30.99
17.80
60 tháng
(2021-08-23) 		2.78 19.05% 4,452,424,758 -35,076,687 -894.0
4.71
30.99
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
16.36
 4,242,483 16.36 16.71 16.18 101,700 547,597 -12.4
28/02/2024
16.36
 4,620,900 16.41 16.47 16.06 1,300 337,900 -9.3
27/02/2024
16.36
 4,433,464 16.41 16.65 16.30 272,858 116,593 4.4
26/02/2024
16.41
 8,172,877 15.42 16.47 15.30 808,700 63,200 20.0
23/02/2024
15.36
 6,082,657 15.53 15.83 15.24 484,400 129,600 9.4
22/02/2024
15.53
 4,496,686 15.83 15.89 15.42 17,300 13,895 0.1
21/02/2024
15.83
 3,370,436 16.00 16.00 15.65 100 64,500 -1.7
20/02/2024
16.00
 4,047,297 16.00 16.30 15.89 225,300 48,075 4.9
19/02/2024
15.89
 5,820,290 15.94 16.06 15.48 500 162,295 -4.3
16/02/2024
15.94
 2,421,731 15.89 16.24 15.77 73,000 0 2.0
15/02/2024
15.89
 2,787,788 15.89 15.94 15.65 2,400 304,750 -8.1
07/02/2024
15.83
 2,579,347 15.71 16.00 15.59 100 131,800 -3.5
06/02/2024
15.65
 4,541,794 16.00 16.06 15.59 0 590,055 -15.9
05/02/2024
15.89
 3,332,957 15.65 16.06 15.42 33,500 358,434 -8.7
02/02/2024
15.59
 4,721,308 15.18 16.12 15.18 174,000 12,000 4.3
01/02/2024
15.18
 2,728,806 15.07 15.18 14.95 23,500 30,600 -0.2
31/01/2024
15.07
 8,537,787 14.60 15.36 14.60 730,700 6,000 18.6
30/01/2024
14.60
 3,151,121 14.42 14.60 14.19 0 181,600 -4.4
29/01/2024
14.42
 2,330,371 14.42 14.54 14.30 300 29,130 -0.7
26/01/2024
14.42
 3,726,280 14.48 14.60 14.36 6,100 0 0.2
25/01/2024
14.48
 3,052,253 14.30 14.54 14.24 0 224,800 -5.5
24/01/2024
14.30
 7,722,039 14.19 14.60 14.13 73,500 3,700 1.7
23/01/2024
14.19
 3,758,568 14.07 14.24 13.95 17,800 23,100 -0.1
22/01/2024
14.13
 4,442,595 13.72 14.13 13.60 34,600 11,100 0.6
19/01/2024
13.72
 4,175,529 13.83 14.07 13.66 0 0 0
18/01/2024
13.83
 2,434,548 12.54 14.19 12.54 10,600 8,930 0.0
17/01/2024
13.89
 8,442,930 13.66 14.36 13.54 111,500 13,000 2.4
16/01/2024
13.66
 3,519,688 13.31 13.66 13.19 28,040 0 0.6
15/01/2024
13.31
 3,581,489 13.66 13.83 13.31 33,400 36,695 -0.1
12/01/2024
13.60
 5,175,104 13.83 13.95 13.48 13,060 17,800 -0.1
11/01/2024
13.72
 7,660,532 13.48 13.95 13.42 268,200 61,100 4.8
10/01/2024
13.31
 4,319,216 13.42 13.54 13.19 5,000 0 0.1
09/01/2024
13.42
 3,281,245 13.25 13.72 13.25 6,300 3,000 0.1
08/01/2024
13.60
 3,948,495 13.60 13.72 13.42 65,400 5,980 1.4
05/01/2024
13.42
 2,069,619 13.31 13.48 13.25 0 20,000 -0.5
04/01/2024
13.31
 6,839,170 13.31 13.72 13.31 57,800 28,070 0.7
03/01/2024
13.31
 2,134,101 13.25 13.31 13.13 0 42,600 -1.0
02/01/2024
13.19
 3,229,161 13.42 13.48 13.19 100 25,800 -0.6
29/12/2023
13.31
 2,754,900 13.37 13.42 13.25 0 8,100 -0.2
28/12/2023
13.37
 2,036,000 13.37 13.48 12.08 300 100 0.0
27/12/2023
13.37
 3,097,800 13.31 13.60 13.37 100 0 0.0
26/12/2023
13.31
 2,768,200 13.31 13.42 12.02 0 0 0
25/12/2023
13.31
 3,014,500 13.25 13.42 13.13 13,300 480 0.3
22/12/2023
13.25
 3,859,000 13.42 13.66 13.07 1,800 2,800 -0.0
21/12/2023
13.42
 1,955,600 13.48 13.54 12.49 42,900 11,740 0.7
20/12/2023
13.48
 3,401,900 13.54 13.66 13.42 0 3,000 -0.1
19/12/2023
13.54
 4,521,200 13.19 13.54 11.90 0 0 0
18/12/2023
13.19
 2,955,500 13.25 13.37 12.96 4,500 0 0.1
15/12/2023
13.25
 5,123,900 12.90 13.48 12.90 7,600 10,000 -0.1
14/12/2023
12.90
 3,241,900 12.84 13.31 12.84 1,800 14,845 -0.3
13/12/2023
12.84
 4,192,100 13.13 13.37 12.78 2,400 0 0.1
12/12/2023
13.13
 2,097,400 13.19 13.25 11.90 0 17,620 -0.4
11/12/2023
13.19
 3,407,500 12.90 13.25 12.72 8,600 0 0.2
08/12/2023
12.90
 3,939,200 13.25 13.31 12.66 2,300 0 0.1
07/12/2023
13.25
 10,386,300 13.72 13.78 12.96 5,900 39,800 -0.8
06/12/2023
13.72
 4,018,100 13.60 13.78 13.48 100 0 0.0
05/12/2023
13.60
 5,249,300 13.48 13.78 13.37 12,500 100 0.3
04/12/2023
13.48
 8,241,300 12.72 13.78 12.72 0 7,800 -0.2
01/12/2023
12.72
 3,969,200 12.54 12.84 12.43 3,200 0 0
30/11/2023
12.54
 4,273,300 12.66 12.84 12.49 10,900 57,930 -1.0
29/11/2023
12.66
 4,612,200 12.54 12.84 12.49 3,400 11,615 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |