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)
15/11/2023
11.70
 5,613,200 11.59 12.31 11.59 5,700 60,300 -1.2
14/11/2023
11.59
 3,708,700 11.42 11.81 11.36 4,500 135,770 -2.7
13/11/2023
11.42
 3,757,800 11.31 11.59 11.03 3,300 36,600 -0.7
10/11/2023
11.31
 5,805,100 11.31 11.75 11.14 2,500 29,200 -0.6
09/11/2023
11.31
 7,049,000 11.36 11.92 11.31 94,100 139,065 -1.0
08/11/2023
11.36
 6,923,000 10.37 11.36 10.20 91,200 97,290 -0.1
07/11/2023
10.37
 4,012,900 10.37 10.64 10.14 61,400 110,570 0
06/11/2023
10.37
 3,243,200 10.20 10.48 10.20 107,300 75,620 0.6
03/11/2023
10.20
 3,481,600 10.31 10.53 10.03 73,100 149,800 -1.4
02/11/2023
10.31
 5,496,100 9.59 10.42 9.70 700 58,340 -1.0
01/11/2023
9.59
 4,452,900 8.87 9.65 7.98 64,000 2,800 1.0
31/10/2023
8.87
 5,556,800 9.53 9.76 8.76 223,500 7,900 3.5
30/10/2023
9.53
 2,456,700 10.26 10.31 9.53 117,900 45,855 1.2
27/10/2023
10.26
 3,350,400 10.03 10.37 9.20 15,300 38,100 0
26/10/2023
10.03
 8,988,800 11.03 11.03 9.98 44,700 15,200 0.5
25/10/2023
11.03
 3,345,300 11.31 11.53 10.98 200 38,000 -0.8
24/10/2023
11.31
 2,340,400 11.20 11.47 11.03 6,700 100 0.1
23/10/2023
11.20
 2,374,400 11.47 11.53 10.98 200 100 0.0
20/10/2023
11.47
 6,713,000 10.98 11.53 10.37 4,200 1,000 0.1
19/10/2023
10.98
 3,916,500 11.53 11.64 10.98 31,800 18,580 0.3
18/10/2023
11.53
 8,501,000 11.31 11.81 10.59 3,500 181,320 -3.7
17/10/2023
11.31
 5,027,900 12.20 12.47 11.31 40,600 0 0.8
16/10/2023
12.20
 4,619,000 12.69 12.86 12.20 1,000 122,900 -2.7
13/10/2023
12.69
 5,737,300 12.86 12.97 12.42 3,500 0 0.1
12/10/2023
12.86
 5,387,700 13.03 13.19 12.64 15,100 83,501 -1.6
11/10/2023
13.03
 5,719,500 12.47 13.03 12.25 25,100 0 0.6
10/10/2023
12.47
 7,407,200 12.42 13.14 12.42 40,100 17,600 0.5
09/10/2023
12.42
 4,521,400 12.20 12.53 12.03 2,000 21,500 -0.4
06/10/2023
12.20
 4,198,400 11.59 12.25 11.42 600 0 0.0
05/10/2023
11.59
 4,404,500 12.03 12.20 11.42 10,000 88,400 -1.7
04/10/2023
12.03
 4,848,800 11.42 12.47 10.92 150 0 0.0
03/10/2023
11.42
 8,090,100 12.20 12.20 11.09 9,700 37,500 -0.6
02/10/2023
12.20
 5,080,500 12.64 12.69 12.14 5,100 30,500 -0.6
29/09/2023
12.64
 4,888,800 12.69 12.97 12.31 400 0 0.0
28/09/2023
12.69
 6,029,700 12.58 12.97 12.20 22,400 56,900 -0.8
27/09/2023
12.58
 6,298,800 11.47 12.58 11.47 500 16,900 -0.4
26/09/2023
11.47
 6,427,200 10.92 11.97 10.64 14,100 60,300 -0.9
25/09/2023
10.92
 5,782,100 12.08 12.36 10.92 10,600 14,100 -0.1
22/09/2023
12.08
 7,573,500 12.97 12.97 11.75 21,500 2,000 0.4
21/09/2023
12.97
 5,102,400 13.58 13.64 12.92 1,000 500 0.0
20/09/2023
13.58
 3,211,400 13.36 13.86 13.36 800 0 0.0
19/09/2023
13.36
 3,283,700 13.03 13.36 12.75 10,000 65,900 0
18/09/2023
13.03
 3,435,900 12.97 13.19 12.69 100 1,600 -0.0
15/09/2023
12.97
 3,514,400 13.08 13.25 12.58 700 0 0
14/09/2023
13.08
 6,074,500 12.75 13.47 12.64 400 71,100 -1.7
13/09/2023
12.75
 4,977,400 12.81 13.19 12.42 3,100 2,000 0.0
12/09/2023
12.81
 6,023,800 11.64 12.81 11.53 1,000 65,000 -1.4
11/09/2023
11.64
 4,291,600 11.64 11.97 11.53 24,170 73,200 -1.0
08/09/2023
11.64
 2,444,600 11.59 11.75 11.47 3,200 2,600 0.0
07/09/2023
11.59
 3,221,300 11.70 11.81 11.47 27,300 67,190 -0.8
06/09/2023
11.70
 3,969,100 11.31 11.97 11.14 2,400 16,700 -0.3
05/09/2023
11.31
 3,653,300 11.31 11.53 11.20 0 111,600 -2.3
31/08/2023
11.31
 3,495,600 11.14 11.42 11.14 300 32,000 -0.6
30/08/2023
11.14
 6,870,500 10.59 11.20 10.48 37,000 16,100 0.4
29/08/2023
10.59
 3,264,100 10.42 10.64 10.37 1,000 232,100 -4.3
28/08/2023
10.42
 2,856,300 10.31 10.48 10.26 0 31,400 -0.6
25/08/2023
10.31
 3,463,900 10.26 10.48 10.14 5,300 0 0
24/08/2023
10.26
 2,912,300 9.98 10.26 9.87 10,300 20,300 -0.2
23/08/2023
9.98
 1,701,500 10.03 10.31 9.92 31,600 500 0.6
22/08/2023
10.03
 4,134,000 9.65 10.20 9.15 3,000 23,600 -0.4
21/08/2023
9.65
 3,431,200 9.48 9.87 9.15 12,800 46,742 -0.6
18/08/2023
9.48
 5,991,500 10.53 10.59 9.48 1,200 5,500 -0.1
17/08/2023
10.53
 4,349,100 10.48 10.81 10.48 3,000 19,800 -0.3
16/08/2023
10.48
 2,008,000 10.48 10.53 10.31 8,500 300 0.2
15/08/2023
10.48
 1,902,800 10.59 10.70 10.42 4,200 15,200 -0.2
14/08/2023
10.59
 4,519,800 10.14 10.87 10.14 6,100 58 0.1
11/08/2023
10.14
 2,006,100 10.03 10.14 9.81 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
10.03
 2,878,600 10.29 10.48 9.98 0 1 -0.0
09/08/2023
10.29
 4,883,400 10.49 10.59 10.25 12,200 0 0.3
08/08/2023
10.49
 4,053,400 10.49 10.69 10.44 2,500 49,400 -1.0
07/08/2023
10.49
 3,763,100 10.25 10.64 10.29 8,400 27,800 -0.4
04/08/2023
10.25
 2,340,800 10.05 10.29 10.05 25 0 0.0
03/08/2023
10.05
 2,756,400 10.29 10.34 10.05 10 5,110 -0.1
02/08/2023
10.29
 2,533,700 10.15 10.34 10.10 7,400 0 0.2
01/08/2023
10.15
 3,717,800 10.49 10.54 10.15 24 0 0.0
31/07/2023
10.49
 2,644,700 10.44 10.64 10.34 5,200 8,700 -0.1
28/07/2023
10.44
 5,179,400 10.20 10.49 10.15 0 16,200 -0.3
27/07/2023
10.20
 5,009,500 10.05 10.29 10.00 3,300 400 0.1
26/07/2023
10.05
 2,045,400 10.00 10.05 9.90 0 0 0
25/07/2023
10.00
 3,097,500 10.00 10.15 9.95 16,200 0 0.3
24/07/2023
10.00
 4,104,600 10.05 10.20 9.90 2,900 0 0.1
21/07/2023
10.05
 2,517,000 9.75 10.05 9.75 0 100 -0.0
20/07/2023
9.75
 3,318,900 9.85 9.90 9.65 74,600 0 1.5
19/07/2023
9.85
 3,744,200 10.00 10.05 9.85 0 0 0
18/07/2023
10.00
 1,885,100 10.10 10.15 9.95 26,600 0 0.5
17/07/2023
10.10
 3,793,400 10.10 10.20 10.00 304,800 0 6.2
14/07/2023
10.10
 3,511,200 10.10 10.20 9.90 0 0 0
13/07/2023
10.10
 2,722,600 10.00 10.15 9.85 0 0 0
12/07/2023
10.00
 4,865,300 10.05 10.29 9.85 500 0 0.0
11/07/2023
10.05
 3,068,700 10.20 10.29 10.05 60,800 0 1.2
10/07/2023
10.20
 4,395,400 9.80 10.29 9.80 0 0 0
07/07/2023
9.80
 2,824,800 9.75 9.90 9.45 0 0 0
06/07/2023
9.75
 4,955,500 9.60 9.90 9.50 81,800 7,800 1.5
05/07/2023
9.60
 7,171,466 9.35 10.10 9.35 0 0 0
04/07/2023
9.35
 2,099,570 9.16 9.40 9.11 100 1,200 -0.0
03/07/2023
9.16
 1,366,514 9.11 9.26 9.11 17,900 0 0.3
30/06/2023
9.11
 1,870,866 9.11 9.26 9.11 0 0 0
29/06/2023
9.11
 3,278,725 9.45 9.50 9.11 12,600 4,600 0.2
28/06/2023
9.45
 1,758,971 9.45 9.65 9.40 1,500 0 0.0
27/06/2023
9.45
 1,814,487 9.55 9.60 9.40 5,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |