CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
11.14
 4,349,100 11.08 11.43 11.08 3,000 19,800 -0.3
16/08/2023
11.08
 2,008,000 11.08 11.14 10.90 8,500 300 0.2
15/08/2023
11.08
 1,902,800 11.20 11.31 11.02 4,200 15,200 -0.2
14/08/2023
11.20
 4,519,800 10.73 11.49 10.73 6,100 58 0.1
11/08/2023
10.73
 2,006,100 10.61 10.73 10.38 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
10.61
 2,878,600 10.89 11.08 10.55 0 1 -0.0
09/08/2023
10.89
 4,883,400 11.10 11.20 10.83 12,200 0 0.3
08/08/2023
11.10
 4,053,400 11.10 11.31 11.04 2,500 49,400 -1.0
07/08/2023
11.10
 3,763,100 10.83 11.25 10.89 8,400 27,800 -0.4
04/08/2023
10.83
 2,340,800 10.62 10.89 10.62 25 0 0.0
03/08/2023
10.62
 2,756,400 10.89 10.94 10.62 10 5,110 -0.1
02/08/2023
10.89
 2,533,700 10.73 10.94 10.68 7,400 0 0.2
01/08/2023
10.73
 3,717,800 11.10 11.15 10.73 24 0 0.0
31/07/2023
11.10
 2,644,700 11.04 11.25 10.94 5,200 8,700 -0.1
28/07/2023
11.04
 5,179,400 10.78 11.10 10.73 0 16,200 -0.3
27/07/2023
10.78
 5,009,500 10.62 10.89 10.57 3,300 400 0.1
26/07/2023
10.62
 2,045,400 10.57 10.62 10.47 0 0 0
25/07/2023
10.57
 3,097,500 10.57 10.73 10.52 16,200 0 0.3
24/07/2023
10.57
 4,104,600 10.62 10.78 10.47 2,900 0 0.1
21/07/2023
10.62
 2,517,000 10.31 10.62 10.31 0 100 -0.0
20/07/2023
10.31
 3,318,900 10.42 10.47 10.21 74,600 0 1.5
19/07/2023
10.42
 3,744,200 10.57 10.62 10.42 0 0 0
18/07/2023
10.57
 1,885,100 10.68 10.73 10.52 26,600 0 0.5
17/07/2023
10.68
 3,793,400 10.68 10.78 10.57 304,800 0 6.2
14/07/2023
10.68
 3,511,200 10.68 10.78 10.47 0 0 0
13/07/2023
10.68
 2,722,600 10.57 10.73 10.42 0 0 0
12/07/2023
10.57
 4,865,300 10.62 10.89 10.42 500 0 0.0
11/07/2023
10.62
 3,068,700 10.78 10.89 10.62 60,800 0 1.2
10/07/2023
10.78
 4,395,400 10.36 10.89 10.36 0 0 0
07/07/2023
10.36
 2,824,800 10.31 10.47 10.00 0 0 0
06/07/2023
10.31
 4,955,500 10.15 10.47 10.05 81,800 7,800 1.5
05/07/2023
10.15
 7,171,466 9.89 10.68 9.89 0 0 0
04/07/2023
9.89
 2,099,570 9.68 9.94 9.63 100 1,200 -0.0
03/07/2023
9.68
 1,366,514 9.63 9.79 9.63 17,900 0 0.3
30/06/2023
9.63
 1,870,866 9.63 9.79 9.63 0 0 0
29/06/2023
9.63
 3,278,725 10.00 10.05 9.63 12,600 4,600 0.2
28/06/2023
10.00
 1,758,971 10.00 10.21 9.94 1,500 0 0.0
27/06/2023
10.00
 1,814,487 10.10 10.15 9.94 5,800 0 0.1
26/06/2023
10.10
 3,698,250 10.21 10.21 9.47 0 600 -0.0
23/06/2023
10.21
 3,109,821 10.10 10.26 10.05 1,000 10,000 -0.2
22/06/2023
10.10
 947,647 10.21 10.26 10.05 5,000 0 0.1
21/06/2023
10.21
 2,705,622 10.00 10.36 10.05 600 0 0.0
20/06/2023
10.00
 1,750,418 9.94 10.10 9.84 0 0 0
19/06/2023
9.94
 2,266,397 9.89 10.00 9.79 4,500 0 0.1
16/06/2023
9.89
 5,893,676 9.74 10.36 9.79 2,600 1,100 0.0
15/06/2023
9.74
 1,940,020 9.74 9.84 9.68 6,500 0 0.1
14/06/2023
9.74
 7,245,422 9.68 10.05 9.68 0 0 0
13/06/2023
9.68
 3,441,974 9.63 9.79 9.53 0 0 0
12/06/2023
9.63
 2,580,800 9.42 9.74 9.42 192,600 0 3.5
09/06/2023
9.42
 1,189,135 9.42 9.53 9.32 0 4,500 -0.1
08/06/2023
9.42
 4,012,165 9.79 9.84 9.42 16,500 0 0.3
07/06/2023
9.79
 3,054,270 9.79 9.94 9.68 3,400 5,300 -0.0
06/06/2023
9.79
 6,374,906 9.53 9.84 9.37 405,300 1,300 7.4
05/06/2023
9.53
 3,361,306 9.68 9.89 9.47 3,000 0 0.1
02/06/2023
9.68
 2,937,570 9.63 9.84 9.63 9,000 0 0.2
01/06/2023
9.63
 3,179,195 9.58 9.74 9.42 13,400 0 0.2
31/05/2023
9.58
 3,239,113 9.68 9.74 9.47 500 0 0.0
30/05/2023
9.68
 3,501,649 9.63 9.79 9.47 266,300 12,000 4.7
29/05/2023
9.63
 5,734,647 9.16 9.63 9.21 0 5,100 -0.1
26/05/2023
9.16
 2,016,475 9.11 9.21 9.05 132 8,900 -0.2
25/05/2023
9.11
 2,553,361 9.21 9.26 9.00 23,000 54,900 -0.6
24/05/2023
9.21
 3,534,715 9.16 9.37 9.21 0 60,000 -1.1
23/05/2023
9.16
 4,811,929 9.11 9.32 9.11 47,100 0 0.8
22/05/2023
9.11
 2,095,279 8.95 9.16 8.95 229,300 2,200 3.9
19/05/2023
8.95
 1,995,093 8.95 9.16 8.85 0 4,300 -0.1
18/05/2023
8.95
 2,812,980 8.74 9.16 8.79 8,700 50,300 -0.7
17/05/2023
8.74
 4,892,453 9.11 9.16 8.69 300 1,600 -0.0
16/05/2023
9.11
 2,041,832 9.11 9.21 9.00 83,200 100 1.4
15/05/2023
9.11
 3,348,300 9.26 9.58 9.11 4,700 100 0.1
12/05/2023
9.26
 3,768,800 9.05 9.26 8.95 300 4,520 -0.1
11/05/2023
9.05
 3,464,600 9.32 9.32 9.00 356,400 7,500 6.1
10/05/2023
9.32
 2,063,682 9.21 9.47 9.16 500 400 0.0
09/05/2023
9.21
 2,124,098 9.21 9.32 9.00 1,100 0 0.0
08/05/2023
9.21
 2,727,476 9.16 9.42 9.11 16,200 210 0.3
05/05/2023
9.16
 3,975,900 9.00 9.32 8.95 0 0 0
04/05/2023
9.00
 3,846,237 8.79 9.11 8.69 2,000 0 0.0
28/04/2023
8.79
 2,822,731 8.69 8.90 7.85 4,400 0 0.1
27/04/2023
8.69
 1,952,000 8.74 8.79 8.58 3,900 1,300 0.0
26/04/2023
8.74
 1,721,236 8.58 8.79 8.37 0 135 -0.0
25/04/2023
8.58
 5,941,995 9.11 9.16 8.37 6,210 291,110 -4.8
24/04/2023
9.11
 3,962,393 9.21 9.37 9.05 900 200,000 -3.5
21/04/2023
9.21
 7,986,890 8.74 9.37 8.74 0 200,000 -3.4
20/04/2023
8.74
 1,562,357 8.58 8.74 8.53 0 3,800 -0.1
19/04/2023
8.58
 5,010,541 8.79 9.05 8.58 100 200,000 -3.3
18/04/2023
8.79
 3,940,937 8.48 8.85 8.37 7,000 150,000 -2.3
17/04/2023
8.48
 1,583,366 8.37 8.48 8.27 9,300 214,500 -3.3
14/04/2023
8.37
 5,115,302 8.53 8.74 8.27 0 200,000 -3.3
13/04/2023
8.53
 3,122,975 8.74 8.85 8.53 15,900 0 0.3
12/04/2023
8.74
 2,078,439 9.00 9.11 8.69 3,900 2,800 0.0
11/04/2023
9.00
 4,428,933 8.74 9.05 8.58 30,400 0 0.5
10/04/2023
8.74
 4,639,759 8.85 9.16 8.53 57,100 818 1.0
07/04/2023
8.85
 6,049,792 8.37 8.95 8.37 100 2,000 -0.0
06/04/2023
8.37
 6,002,730 8.79 9.00 8.32 18,800 500,000 -8.0
05/04/2023
8.79
 4,291,197 8.85 8.90 8.64 315 0 0.0
04/04/2023
8.85
 4,467,283 8.64 8.90 8.48 9,600 6,800 0.0
03/04/2023
8.64
 4,037,044 8.27 8.74 8.37 5,400 1,004 0.1
31/03/2023
8.27
 7,824,288 7.75 8.27 7.69 5,000 150,100 -2.2
30/03/2023
7.75
 4,900,278 7.64 8.11 7.64 20,803 151,500 -2.0
29/03/2023
7.64
 2,584,648 7.54 7.69 7.48 0 50,000 -0.7
28/03/2023
7.54
 2,701,405 7.59 7.80 7.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |